Dark

Check out our Dark Pool Levels

MRNA
Moderna, Inc. Common Stock
stock NASDAQ

Market Open

Jul 16, 2025 1:46:05 PM EDT

32.01USD+1.362%(+0.43)3,141,788

31.99Bid 32.02Ask 0.03Spread

Pre-market

Jul 16, 2025 9:28:30 AM EDT

31.74USD+0.507%(+0.16)44,153

After-hours

Jul 15, 2025 4:51:30 PM EDT

31.51USD-0.190%(-0.06)0

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 29, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
19	439	4	503

MRNA Aug 29, 2025 Exp. - Volume by Strike

Puts

Calls

MRNA Aug 29, 2025 Exp. - Open Interest by Strike

Puts

Calls

MRNA Aug 29, 2025 Exp. - Max Pain @ $31.00

Puts

Calls

MRNA Aug 29, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0	0%	0			MRNA250829C00050000
45 C	0	0%	0			MRNA250829C00045000
44 C	0	0%	0			MRNA250829C00044000
43 C	0.76	0%	1	1	07-11	MRNA250829C00043000
42 C	0	0%	0			MRNA250829C00042000
41 C	0.95	-30.66%	6	66	07-14	MRNA250829C00041000
40 C	1.08	-28.95%	3	53	07-14	MRNA250829C00040000
39 C	0	0%	0			MRNA250829C00039000
38 C	1.16	-22.15%	3	5	07-15	MRNA250829C00038000
37 C	1.40	-20.90%	1	116	07-15	MRNA250829C00037000
36 C	1.91	-8.17%	7	39	07-15	MRNA250829C00036000
35 C	2.38	-26.77%	2	153	07-14	MRNA250829C00035000
34 C	2.16	-30.32%	3	5	07-15	MRNA250829C00034000
33 C	4.15	0%	1	1	07-10	MRNA250829C00033000
32 C	2.90	-29.27%	11	13	07-15	MRNA250829C00032000
31 C	0	0%	0			MRNA250829C00031000
30 C	3.80	-21.49%	1	3	07-15	MRNA250829C00030000
29 C	4.30	-33.13%	1	2	07-15	MRNA250829C00029000
28 C	5.30	0%	1	1	07-15	MRNA250829C00028000
27 C	0	0%	0			MRNA250829C00027000
26 C	0	0%	0			MRNA250829C00026000
25 C	0	0%	0			MRNA250829C00025000
24 C	0	0%	0			MRNA250829C00024000
23 C	0	0%	0			MRNA250829C00023000
22 C	0	0%	0			MRNA250829C00022000
20 C	0	0%	0			MRNA250829C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			MRNA250829P00050000
45 P	0	0%	0			MRNA250829P00045000
44 P	0	0%	0			MRNA250829P00044000
43 P	0	0%	0			MRNA250829P00043000
42 P	0	0%	0			MRNA250829P00042000
41 P	0	0%	0			MRNA250829P00041000
40 P	0	0%	0			MRNA250829P00040000
39 P	0	0%	0			MRNA250829P00039000
38 P	0	0%	0			MRNA250829P00038000
37 P	0	0%	0			MRNA250829P00037000
36 P	0	0%	0			MRNA250829P00036000
35 P	4.27	0%	3	3	07-14	MRNA250829P00035000
34 P	4.08	0%	4	0	07-15	MRNA250829P00034000
33 P	3.03	0%	1	1	07-10	MRNA250829P00033000
32 P	2.98	+23.14%	2	2	07-15	MRNA250829P00032000
31 P	2.49	+42.29%	21	24	07-15	MRNA250829P00031000
30 P	1.86	+15.53%	2	3	07-15	MRNA250829P00030000
29 P	1.59	0%	7	6	07-15	MRNA250829P00029000
28 P	1.28	+45.45%	23	221	07-15	MRNA250829P00028000
27 P	0.94	0%	14	11	07-15	MRNA250829P00027000
26 P	0.67	0%	2	2	07-15	MRNA250829P00026000
25 P	0.50	+16.28%	3	33	07-15	MRNA250829P00025000
24 P	0.22	0%	1	1	07-14	MRNA250829P00024000
23 P	0.20	0%	200	200	07-14	MRNA250829P00023000
22 P	0	0%	0			MRNA250829P00022000
20 P	0	0%	0			MRNA250829P00020000

Share