Dark

Check out our Dark Pool Levels

MRNA
Moderna, Inc. Common Stock
stock NASDAQ

At Close

Jul 15, 2025 3:59:57 PM EDT

31.57USD-3.955%(-1.30)8,503,375

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 15, 2025 9:28:30 AM EDT

33.20USD+1.004%(+0.33)65,737

After-hours

Jul 15, 2025 4:51:30 PM EDT

31.51USD-0.190%(-0.06)54,381

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Aug 22, 2025 Aug 29, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Aug 8, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
388	2,975	630	1,032

MRNA Aug 8, 2025 Exp. - Volume by Strike

Puts

Calls

MRNA Aug 8, 2025 Exp. - Open Interest by Strike

Puts

Calls

MRNA Aug 8, 2025 Exp. - Max Pain @ $33.00

Puts

Calls

MRNA Aug 8, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.10	-41.18%	6	7	07-14	MRNA250808C00050000
49 C	0.15	0%	1	1	07-14	MRNA250808C00049000
48 C	0	0%	0			MRNA250808C00048000
47 C	0	0%	0			MRNA250808C00047000
46 C	0	0%	0			MRNA250808C00046000
45 C	0.24	0%	3	2	07-10	MRNA250808C00045000
44 C	0.33	-23.26%	2	12	07-14	MRNA250808C00044000
43 C	0	0%	0			MRNA250808C00043000
42 C	0	0%	0			MRNA250808C00042000
41 C	0.95	0%	2	2	07-10	MRNA250808C00041000
40 C	0.65	-19.75%	3	158	07-14	MRNA250808C00040000
39 C	0.80	-37.50%	2	197	07-14	MRNA250808C00039000
38 C	0.99	-17.50%	2	400	07-14	MRNA250808C00038000
37 C	1.43	-20.56%	6	463	07-11	MRNA250808C00037000
36 C	1.38	+1.47%	4	219	07-14	MRNA250808C00036000
35 C	1.77	-9.23%	23	779	07-14	MRNA250808C00035000
34 C	2.00	-17.01%	37	305	07-14	MRNA250808C00034000
33 C	2.49	-12.94%	3	295	07-14	MRNA250808C00033000
32 C	3.05	-11.59%	5	135	07-14	MRNA250808C00032000
31 C	3.62	-5.97%	12	62	07-14	MRNA250808C00031000
30 C	4.07	-19.88%	8	91	07-14	MRNA250808C00030000
29 C	5.47	+9.62%	2	46	07-11	MRNA250808C00029000
28 C	6.48	+15.10%	20	82	07-10	MRNA250808C00028000
27 C	6.43	-8.27%	1	36	07-14	MRNA250808C00027000
26 C	7.10	-3.66%	1	54	07-09	MRNA250808C00026000
25 C	9.35	+62.61%	8	10	07-10	MRNA250808C00025000
24 C	0	0%	0			MRNA250808C00024000
23 C	6.42	0%	2	2	07-01	MRNA250808C00023000
22 C	11.35	0%	5	5	07-08	MRNA250808C00022000
21 C	0	0%	0			MRNA250808C00021000
20 C	0	0%	0			MRNA250808C00020000
19 C	0	0%	0			MRNA250808C00019000
18 C	0	0%	0			MRNA250808C00018000
17 C	0	0%	0			MRNA250808C00017000
16 C	0	0%	0			MRNA250808C00016000
15 C	0	0%	0			MRNA250808C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			MRNA250808P00050000
49 P	0	0%	0			MRNA250808P00049000
48 P	0	0%	0			MRNA250808P00048000
47 P	0	0%	0			MRNA250808P00047000
46 P	0	0%	0			MRNA250808P00046000
45 P	0	0%	0			MRNA250808P00045000
44 P	0	0%	0			MRNA250808P00044000
43 P	0	0%	0			MRNA250808P00043000
42 P	0	0%	0			MRNA250808P00042000
41 P	8.09	0%	4	4	07-11	MRNA250808P00041000
40 P	0	0%	0			MRNA250808P00040000
39 P	6.89	0%	1	1	07-08	MRNA250808P00039000
38 P	0	0%	0			MRNA250808P00038000
37 P	4.65	+3.33%	4	9	07-11	MRNA250808P00037000
36 P	4.20	+2.44%	8	46	07-14	MRNA250808P00036000
35 P	3.65	+4.29%	14	112	07-14	MRNA250808P00035000
34 P	3.01	+0.67%	3	2	07-14	MRNA250808P00034000
33 P	2.30	-0.86%	34	410	07-14	MRNA250808P00033000
32 P	1.84	-3.16%	13	46	07-14	MRNA250808P00032000
31 P	1.33	-10.14%	27	41	07-14	MRNA250808P00031000
30 P	1.07	+18.89%	24	119	07-14	MRNA250808P00030000
29 P	0.74	-5.13%	4	81	07-14	MRNA250808P00029000
28 P	0.50	-18.03%	7	58	07-14	MRNA250808P00028000
27 P	0.33	-5.71%	3	53	07-14	MRNA250808P00027000
26 P	0.21	-30.00%	10	22	07-14	MRNA250808P00026000
25 P	0.16	+6.67%	32	326	07-14	MRNA250808P00025000
24 P	0.10	-50.00%	12	22	07-14	MRNA250808P00024000
23 P	0.17	+6.25%	2	23	07-10	MRNA250808P00023000
22 P	0.50	0%	30	30	06-30	MRNA250808P00022000
21 P	0.18	-48.57%	1	2	07-01	MRNA250808P00021000
20 P	0.35	+218.18%	1	253	07-02	MRNA250808P00020000
19 P	0.11	+10.00%	1	2	07-10	MRNA250808P00019000
18 P	0	0%	0			MRNA250808P00018000
17 P	0	0%	0			MRNA250808P00017000
16 P	0	0%	0			MRNA250808P00016000
15 P	0	0%	0			MRNA250808P00015000

Share