Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MRNA
Moderna, Inc. Common Stock
stock NASDAQ

At Close
Apr 2, 2026 3:59:57 PM EDT
49.22USD-1.619%(-0.81)4,631,752
0.00Bid   0.00Ask   0.00Spread
Pre-market
Apr 2, 2026 9:27:30 AM EDT
48.43USD-3.198%(-1.60)15,548
After-hours
Apr 2, 2026 4:53:30 PM EDT
49.24USD+0.041%(+0.02)39,594
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 10, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Apr 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1436,3533,5873,152


MRNA Apr 10, 2026 Exp. - Volume by Strike
Puts
Calls

MRNA Apr 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

MRNA Apr 10, 2026 Exp. - Max Pain @ $51.00

Puts
Calls


MRNA Apr 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
85.00 C0.01-85.71%1103-26MRNA260410C00085000
80.00 C0.050.00%29203-25MRNA260410C00080000
75.00 C0.47-53.00%3603-11MRNA260410C00075000
70.00 C0.09-55.00%1118203-30MRNA260410C00070000
69.00 C0.15-91.23%1104-01MRNA260410C00069000
68.00 C0.80-46.67%101003-12MRNA260410C00068000
67.00 C00%0MRNA260410C00067000
66.00 C0.330%1103-23MRNA260410C00066000
65.00 C0.09+12.50%4921404-01MRNA260410C00065000
64.00 C0.01-97.78%1403-27MRNA260410C00064000
63.00 C0.15-6.25%146804-01MRNA260410C00063000
62.00 C0.15-11.76%71404-01MRNA260410C00062000
61.00 C0.19-17.39%17818503-31MRNA260410C00061000
60.00 C0.24-22.58%1742504-01MRNA260410C00060000
59.00 C0.30-79.17%429604-01MRNA260410C00059000
58.00 C0.45+12.50%3112704-01MRNA260410C00058000
57.00 C0.66-1.49%136304-01MRNA260410C00057000
56.00 C0.66-18.52%14214804-01MRNA260410C00056000
55.00 C0.66-43.10%2952804-01MRNA260410C00055000
54.00 C0.84-32.80%13441304-01MRNA260410C00054000
53.00 C0.95-42.42%2514604-01MRNA260410C00053000
52.00 C1.31-27.22%16532204-01MRNA260410C00052000
51.00 C1.73-27.92%1712,76504-01MRNA260410C00051000
50.00 C2.30-21.50%13736704-01MRNA260410C00050000
49.50 C2.96-8.07%117504-01MRNA260410C00049500
49.00 C3.60+73.91%131004-01MRNA260410C00049000
48.50 C4.10+24.24%13904-01MRNA260410C00048500
48.00 C4.00-4.76%202004-01MRNA260410C00048000
47.50 C3.80+49.02%1103-31MRNA260410C00047500
47.00 C4.57+63.80%41104-01MRNA260410C00047000
46.50 C00%0MRNA260410C00046500
46.00 C4.89-40.37%1503-31MRNA260410C00046000
45.50 C5.520%2104-01MRNA260410C00045500
45.00 C4.00-43.26%71403-30MRNA260410C00045000
44.50 C6.330%3204-01MRNA260410C00044500
44.00 C9.850%1103-25MRNA260410C00044000
43.50 C00%0MRNA260410C00043500
43.00 C7.39-47.59%2304-01MRNA260410C00043000
42.50 C00%0MRNA260410C00042500
42.00 C10.05-1.47%1303-23MRNA260410C00042000
41.50 C00%0MRNA260410C00041500
41.00 C11.00-9.91%1203-23MRNA260410C00041000
40.50 C00%0MRNA260410C00040500
40.00 C00%0MRNA260410C00040000
39.50 C00%0MRNA260410C00039500
39.00 C10.550%1103-30MRNA260410C00039000
35.00 C18.780%4403-26MRNA260410C00035000
30.00 C20.93-10.25%25604-01MRNA260410C00030000
Puts
StrikePriceChangeVolOILastContract Name
85.00 P00%0MRNA260410P00085000
80.00 P00%0MRNA260410P00080000
75.00 P00%0MRNA260410P00075000
70.00 P19.110%2104-01MRNA260410P00070000
69.00 P00%0MRNA260410P00069000
68.00 P00%0MRNA260410P00068000
67.00 P00%0MRNA260410P00067000
66.00 P00%0MRNA260410P00066000
65.00 P13.83+5.41%1203103-23MRNA260410P00065000
64.00 P12.21+41.81%1103-20MRNA260410P00064000
63.00 P00%0MRNA260410P00063000
62.00 P00%0MRNA260410P00062000
61.00 P00%0MRNA260410P00061000
60.00 P10.80-0.18%11103-31MRNA260410P00060000
59.00 P8.60+4.24%201403-23MRNA260410P00059000
58.00 P10.27+33.55%1503-31MRNA260410P00058000
57.00 P4.95-34.61%91003-26MRNA260410P00057000
56.00 P6.08+32.17%402003-23MRNA260410P00056000
55.00 P4.75-39.49%2,1022,18804-01MRNA260410P00055000
54.00 P4.54-19.50%15703-31MRNA260410P00054000
53.00 P3.29-29.25%60061004-01MRNA260410P00053000
52.00 P3.10-16.22%1610804-01MRNA260410P00052000
51.00 P2.75-28.57%557504-01MRNA260410P00051000
50.00 P2.36+24.87%10342704-01MRNA260410P00050000
49.50 P1.90+3.26%82904-01MRNA260410P00049500
49.00 P1.63+5.16%853204-01MRNA260410P00049000
48.50 P1.66-4.60%120704-01MRNA260410P00048500
48.00 P1.31-37.02%912804-01MRNA260410P00048000
47.50 P0.99-61.92%33404-01MRNA260410P00047500
47.00 P0.95+4.40%211,25904-01MRNA260410P00047000
46.50 P0.87-52.72%20004-01MRNA260410P00046500
46.00 P0.750.00%6220004-01MRNA260410P00046000
45.50 P0.69-42.02%6004-01MRNA260410P00045500
45.00 P0.46-34.29%725504-01MRNA260410P00045000
44.50 P0.47-42.68%9004-01MRNA260410P00044500
44.00 P0.44-6.38%6212204-01MRNA260410P00044000
43.50 P0.33-40.00%2004-01MRNA260410P00043500
43.00 P0.33-10.81%12904-01MRNA260410P00043000
42.50 P0.22-63.33%2004-01MRNA260410P00042500
42.00 P0.17-22.73%87604-01MRNA260410P00042000
41.50 P0.13-58.06%3504-01MRNA260410P00041500
41.00 P0.29-25.64%1503-31MRNA260410P00041000
40.50 P0.25-40.48%1003-31MRNA260410P00040500
40.00 P0.20-37.50%1213903-31MRNA260410P00040000
39.50 P0.250%3003-30MRNA260410P00039500
39.00 P0.170%4004-01MRNA260410P00039000
35.00 P0.09-64.00%216003-30MRNA260410P00035000
30.00 P0.46-62.90%532103-04MRNA260410P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC