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
Jan 5, 2026 3:59:58 PM EST
32.17USD+4.261%(+1.31)10,011,281
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 5, 2026 9:26:30 AM EST
31.34USD+1.555%(+0.48)54,159
After-hours
Jan 5, 2026 4:53:30 PM EST
32.20USD+0.078%(+0.03)52,943
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
34,80616,3781,75912,134


MRNA Jan 9, 2026 Exp. - Volume by Strike
Puts
Calls

MRNA Jan 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

MRNA Jan 9, 2026 Exp. - Max Pain @ $30.00

Puts
Calls


MRNA Jan 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
53.00 C00%0MRNA260109C00053000
52.00 C00%0MRNA260109C00052000
51.00 C00%0MRNA260109C00051000
50.00 C0.040%1112-23MRNA260109C00050000
49.00 C00%0MRNA260109C00049000
48.00 C00%0MRNA260109C00048000
47.00 C00%0MRNA260109C00047000
46.00 C00%0MRNA260109C00046000
45.00 C0.450%1012-24MRNA260109C00045000
44.00 C00%0MRNA260109C00044000
43.00 C00%0MRNA260109C00043000
42.00 C00%0MRNA260109C00042000
41.00 C0.01-66.67%1201-02MRNA260109C00041000
40.00 C0.03-66.67%14512-30MRNA260109C00040000
39.00 C0.03-66.67%31112-30MRNA260109C00039000
38.00 C0.02-80.00%304012-31MRNA260109C00038000
37.00 C0.030.00%32912-31MRNA260109C00037000
36.00 C0.04-33.33%420101-02MRNA260109C00036000
35.00 C0.05+400.00%26170501-02MRNA260109C00035000
34.00 C0.10+150.00%1405,47501-02MRNA260109C00034000
33.50 C0.160%828001-02MRNA260109C00033500
33.00 C0.21+250.00%2,1064,73901-02MRNA260109C00033000
32.50 C0.350%5,0715,05001-02MRNA260109C00032500
32.00 C0.42+162.50%4688,44001-02MRNA260109C00032000
31.50 C0.570%6,5266,45301-02MRNA260109C00031500
31.00 C0.77+126.47%6589,04101-02MRNA260109C00031000
30.50 C1.170%242101-02MRNA260109C00030500
30.00 C1.34+109.38%1709,35601-02MRNA260109C00030000
29.50 C1.570%3201-02MRNA260109C00029500
29.00 C1.91+66.09%15645001-02MRNA260109C00029000
28.50 C1.510%2012-31MRNA260109C00028500
28.00 C2.95+71.51%836601-02MRNA260109C00028000
27.50 C00%0MRNA260109C00027500
27.00 C3.63+9.67%34601-02MRNA260109C00027000
26.00 C4.80+43.28%6237901-02MRNA260109C00026000
25.00 C6.82-0.87%103012-30MRNA260109C00025000
24.00 C3.07+13.70%5612-05MRNA260109C00024000
23.00 C6.27-12.55%1212-15MRNA260109C00023000
22.00 C8.50+16.44%12201-02MRNA260109C00022000
21.00 C8.20-14.58%228212-31MRNA260109C00021000
20.00 C9.15-16.82%914112-31MRNA260109C00020000
19.00 C10.40-11.86%673212-31MRNA260109C00019000
18.00 C11.20-11.81%191112-31MRNA260109C00018000
17.00 C12.45-11.01%302412-31MRNA260109C00017000
16.00 C00%0MRNA260109C00016000
15.00 C12.220%2212-05MRNA260109C00015000
14.00 C00%0MRNA260109C00014000
Puts
StrikePriceChangeVolOILastContract Name
53.00 P00%0MRNA260109P00053000
52.00 P00%0MRNA260109P00052000
51.00 P00%0MRNA260109P00051000
50.00 P00%0MRNA260109P00050000
49.00 P00%0MRNA260109P00049000
48.00 P14.82+1.51%1112-24MRNA260109P00048000
47.00 P00%0MRNA260109P00047000
46.00 P00%0MRNA260109P00046000
45.00 P00%0MRNA260109P00045000
44.00 P12.32-1.28%1112-30MRNA260109P00044000
43.00 P12.36+9.48%1101-02MRNA260109P00043000
42.00 P11.21+17.75%1201-02MRNA260109P00042000
41.00 P6.41-26.32%1112-22MRNA260109P00041000
40.00 P9.26+0.33%1101-02MRNA260109P00040000
39.00 P9.190%2112-16MRNA260109P00039000
38.00 P4.22-42.43%5512-23MRNA260109P00038000
37.00 P3.66+55.08%1212-23MRNA260109P00037000
36.00 P2.06-70.06%7812-22MRNA260109P00036000
35.00 P4.00-20.79%601,56501-02MRNA260109P00035000
34.00 P3.36+9.09%299612-30MRNA260109P00034000
33.50 P00%0MRNA260109P00033500
33.00 P2.59-32.02%217501-02MRNA260109P00033000
32.50 P00%0MRNA260109P00032500
32.00 P1.48-44.15%3130701-02MRNA260109P00032000
31.50 P1.200%504501-02MRNA260109P00031500
31.00 P0.95-53.20%64389501-02MRNA260109P00031000
30.50 P0.610%442301-02MRNA260109P00030500
30.00 P0.46-56.19%3415,84101-02MRNA260109P00030000
29.50 P0.280%837801-02MRNA260109P00029500
29.00 P0.21-63.79%89773501-02MRNA260109P00029000
28.50 P0.25-44.44%989401-02MRNA260109P00028500
28.00 P0.10-60.00%3522201-02MRNA260109P00028000
27.50 P0.150%3301-02MRNA260109P00027500
27.00 P0.05-64.29%2691,91401-02MRNA260109P00027000
26.00 P0.06-33.33%3888012-31MRNA260109P00026000
25.00 P0.030.00%110001-02MRNA260109P00025000
24.00 P0.01-66.67%7717101-02MRNA260109P00024000
23.00 P0.030.00%33338101-02MRNA260109P00023000
22.00 P0.06+200.00%112601-02MRNA260109P00022000
21.00 P0.01-50.00%18323301-02MRNA260109P00021000
20.00 P0.01-50.00%13221501-02MRNA260109P00020000
19.00 P0.020.00%4015912-30MRNA260109P00019000
18.00 P0.02+100.00%1024212-31MRNA260109P00018000
17.00 P0.010.00%1014912-30MRNA260109P00017000
16.00 P0.02-33.33%75812-29MRNA260109P00016000
15.00 P0.020.00%36312-29MRNA260109P00015000
14.00 P00%0MRNA260109P00014000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC