Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MRNA
Moderna, Inc. Common Stock
stock NASDAQ

Market Open
Aug 19, 2026 12:26:36 PM EDT
144.28USD+129.161%(+81.32)119,509,504
143.88Bid   144.80Ask   0.92Spread
Pre-market
Aug 19, 2026 9:29:45 AM EDT
117.60USD+86.785%(+54.64)5,666,471
After-hours
Aug 18, 2026 4:12:30 PM EDT
62.96USD0.000%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
73,9540060,240


MRNA Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

MRNA Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

MRNA Aug 21, 2026 Exp. - Max Pain @ $63.00

Puts
Calls


MRNA Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120 C0.01-80.00%14808-17MRNA260821C00120000
115 C0.04-50.00%82208-18MRNA260821C00115000
110 C0.03-40.00%63908-04MRNA260821C00110000
105 C0.020.00%10817208-18MRNA260821C00105000
100 C0.03+50.00%12,80108-18MRNA260821C00100000
95 C0.03+50.00%520408-13MRNA260821C00095000
90 C0.01-50.00%41,44408-18MRNA260821C00090000
85 C0.010.00%582,72808-18MRNA260821C00085000
80 C0.01-66.67%323,28608-18MRNA260821C00080000
75 C0.05-54.55%182,22008-18MRNA260821C00075000
74 C0.03-76.92%45408-18MRNA260821C00074000
73 C0.07-73.08%592,20608-18MRNA260821C00073000
72 C0.05-81.48%8936608-18MRNA260821C00072000
71 C0.08-75.76%7470908-18MRNA260821C00071000
70 C0.08-82.61%4,2017,44508-18MRNA260821C00070000
69 C0.19-69.35%1507,59608-18MRNA260821C00069000
68 C0.32-57.33%2046,98508-18MRNA260821C00068000
67 C0.34-64.21%1901,33808-18MRNA260821C00067000
66 C0.59-54.62%4,0564,42608-18MRNA260821C00066000
65 C0.90-47.37%65513,33908-18MRNA260821C00065000
64 C1.45-38.30%2786,96408-18MRNA260821C00064000
63 C1.82-43.65%11591408-18MRNA260821C00063000
62 C2.99-24.87%1328608-18MRNA260821C00062000
61 C3.32-22.79%1521408-18MRNA260821C00061000
60 C3.85-23.00%91,29708-18MRNA260821C00060000
59 C4.96-17.74%224408-18MRNA260821C00059000
58 C4.83-30.20%428508-18MRNA260821C00058000
57 C6.10-19.74%346408-18MRNA260821C00057000
56 C9.02+20.43%212408-17MRNA260821C00056000
55 C8.88-7.98%81,30408-18MRNA260821C00055000
54 C9.52-12.01%24808-18MRNA260821C00054000
53 C10.38-10.21%116508-18MRNA260821C00053000
52 C11.60-6.98%93908-18MRNA260821C00052000
51 C12.49-13.26%191408-18MRNA260821C00051000
50 C13.95-5.17%7565808-18MRNA260821C00050000
49 C14.55-6.73%111,42708-18MRNA260821C00049000
48 C15.57-6.77%1430108-18MRNA260821C00048000
47 C15.20+17.56%650308-18MRNA260821C00047000
46 C16.65-12.14%427208-18MRNA260821C00046000
45 C17.30-12.41%37408-18MRNA260821C00045000
44 C19.56+9.83%21508-18MRNA260821C00044000
43 C20.60+22.04%25808-18MRNA260821C00043000
42 C21.40+36.74%11208-18MRNA260821C00042000
41 C14.40-35.34%22908-06MRNA260821C00041000
40 C23.27+0.30%452908-14MRNA260821C00040000
39 C13.92+1.75%1306-12MRNA260821C00039000
38 C20.44+11.27%1608-04MRNA260821C00038000
37 C28.14+7.12%334008-17MRNA260821C00037000
36 C29.23+35.95%31808-17MRNA260821C00036000
35 C30.16+55.46%22108-17MRNA260821C00035000
34 C29.14+13.83%21008-14MRNA260821C00034000
33 C30.50+1.09%2808-18MRNA260821C00033000
32 C31.46+19.03%2608-18MRNA260821C00032000
31 C32.16+89.18%21308-14MRNA260821C00031000
30 C33.85-2.87%12708-18MRNA260821C00030000
29 C00%0MRNA260821C00029000
28 C37.26+24.45%3708-17MRNA260821C00028000
27 C38.21+35.40%37108-17MRNA260821C00027000
26 C37.71-3.97%71808-18MRNA260821C00026000
25 C38.63-3.93%71808-18MRNA260821C00025000
24 C39.42-3.85%4508-18MRNA260821C00024000
23 C40.37-3.07%41508-18MRNA260821C00023000
Puts
StrikePriceChangeVolOILastContract Name
120 P00%0MRNA260821P00120000
115 P00%0MRNA260821P00115000
110 P00%0MRNA260821P00110000
105 P27.500%6307-06MRNA260821P00105000
100 P29.05+20.84%1207-09MRNA260821P00100000
95 P23.240%1007-02MRNA260821P00095000
90 P30.85-11.48%22808-11MRNA260821P00090000
85 P25.88-12.03%24408-11MRNA260821P00085000
80 P20.85-1.79%213408-11MRNA260821P00080000
75 P11.25+8.28%315108-18MRNA260821P00075000
74 P10.72+13.08%1108-18MRNA260821P00074000
73 P9.81+13.81%2208-18MRNA260821P00073000
72 P7.67-16.54%1908-17MRNA260821P00072000
71 P8.03+21.30%2408-18MRNA260821P00071000
70 P7.12+22.97%41,19808-18MRNA260821P00070000
69 P5.33-7.63%3308-18MRNA260821P00069000
68 P4.80-9.43%215108-18MRNA260821P00068000
67 P3.65-22.17%212208-18MRNA260821P00067000
66 P4.05+73.08%426108-18MRNA260821P00066000
65 P2.46+18.27%857,02708-18MRNA260821P00065000
64 P1.85+6.32%2350708-18MRNA260821P00064000
63 P1.30+2.36%18570508-18MRNA260821P00063000
62 P1.29+44.94%17024708-18MRNA260821P00062000
61 P0.88+57.14%8824608-18MRNA260821P00061000
60 P0.55+44.74%2334,88008-18MRNA260821P00060000
59 P0.36+28.57%4561808-18MRNA260821P00059000
58 P0.22+37.50%12953608-18MRNA260821P00058000
57 P0.10+11.11%11132208-18MRNA260821P00057000
56 P0.16+60.00%20424608-18MRNA260821P00056000
55 P0.03-50.00%8011,69308-18MRNA260821P00055000
54 P0.04-63.64%7823408-18MRNA260821P00054000
53 P0.02-85.71%1459108-18MRNA260821P00053000
52 P0.02-33.33%536708-18MRNA260821P00052000
51 P0.01-80.00%17230608-18MRNA260821P00051000
50 P0.020.00%834,72708-18MRNA260821P00050000
49 P0.02-84.62%185908-18MRNA260821P00049000
48 P0.01-92.31%640308-18MRNA260821P00048000
47 P0.01-85.71%1480308-18MRNA260821P00047000
46 P0.030.00%18008-17MRNA260821P00046000
45 P0.01-50.00%15,12408-18MRNA260821P00045000
44 P0.01-50.00%2511208-18MRNA260821P00044000
43 P0.02-84.62%311608-17MRNA260821P00043000
42 P0.01-50.00%724708-17MRNA260821P00042000
41 P0.01-66.67%94,42108-14MRNA260821P00041000
40 P0.01-50.00%15,55908-14MRNA260821P00040000
39 P0.01-66.67%4379108-13MRNA260821P00039000
38 P0.020.00%82,44208-14MRNA260821P00038000
37 P0.020.00%167808-18MRNA260821P00037000
36 P0.01-66.67%224308-18MRNA260821P00036000
35 P2.12+21,100.00%272,38108-13MRNA260821P00035000
34 P0.40+1,900.00%18108-17MRNA260821P00034000
33 P0.34-54.67%11508-17MRNA260821P00033000
32 P0.24-50.00%14707-10MRNA260821P00032000
31 P0.40-50.62%323706-16MRNA260821P00031000
30 P0.01-97.37%182408-18MRNA260821P00030000
29 P0.32+220.00%133108-17MRNA260821P00029000
28 P0.18-60.00%31906-22MRNA260821P00028000
27 P0.32+146.15%1508-17MRNA260821P00027000
26 P0.25+108.33%16808-17MRNA260821P00026000
25 P0.02-60.00%114808-14MRNA260821P00025000
24 P0.09+125.00%38908-17MRNA260821P00024000
23 P0.02-33.33%15208-18MRNA260821P00023000


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