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

Market Open
Aug 19, 2026 12:41:33 PM EDT
143.38USD+127.732%(+80.42)121,271,882
143.25Bid   143.60Ask   0.35Spread
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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,096002,774


MRNA Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

MRNA Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

MRNA Aug 28, 2026 Exp. - Max Pain @ $59.00

Puts
Calls


MRNA Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110 C0.01-85.71%2608-04MRNA260828C00110000
105 C1.15-28.57%5607-14MRNA260828C00105000
100 C0.060.00%92608-12MRNA260828C00100000
95 C0.22+100.00%51608-03MRNA260828C00095000
90 C0.22+175.00%114708-07MRNA260828C00090000
86 C0.19-20.83%17508-18MRNA260828C00086000
85 C0.19+90.00%37708-18MRNA260828C00085000
84 C0.20-37.50%3608-13MRNA260828C00084000
83 C0.21-22.22%1708-05MRNA260828C00083000
82 C0.37-5.13%131808-03MRNA260828C00082000
81 C0.24-17.24%41808-10MRNA260828C00081000
80 C0.15-40.00%50182208-18MRNA260828C00080000
79 C0.17-59.52%11908-17MRNA260828C00079000
78 C0.34-2.86%113808-17MRNA260828C00078000
77 C0.35-7.89%11408-18MRNA260828C00077000
76 C0.50-28.57%11108-18MRNA260828C00076000
75 C0.37-36.21%2214808-18MRNA260828C00075000
74 C0.39-44.29%32708-18MRNA260828C00074000
73 C0.42-46.84%411308-18MRNA260828C00073000
72 C0.62-37.37%917408-18MRNA260828C00072000
71 C0.83-27.83%318108-18MRNA260828C00071000
70 C0.89-32.58%17758208-18MRNA260828C00070000
69 C1.15-33.53%265808-18MRNA260828C00069000
68 C1.41-32.21%96108-18MRNA260828C00068000
67 C1.68-23.64%16011408-18MRNA260828C00067000
66 C1.82-33.82%1583008-18MRNA260828C00066000
65 C2.27-20.35%4624508-18MRNA260828C00065000
64 C2.59-30.00%9318308-18MRNA260828C00064000
63 C3.11-23.40%3510808-18MRNA260828C00063000
62 C3.77-22.27%259708-18MRNA260828C00062000
61 C4.27-7.17%27308-18MRNA260828C00061000
60 C5.10-10.84%322708-18MRNA260828C00060000
59 C5.71-8.64%114608-18MRNA260828C00059000
58 C7.25+14.90%11708-17MRNA260828C00058000
57 C8.54+70.80%202308-17MRNA260828C00057000
56 C7.30-22.34%15308-18MRNA260828C00056000
55 C8.10-22.04%123008-18MRNA260828C00055000
54 C10.09-11.41%52308-18MRNA260828C00054000
53 C11.08-10.50%71808-18MRNA260828C00053000
52 C12.15+8.19%2708-18MRNA260828C00052000
51 C12.180%22308-14MRNA260828C00051000
50 C15.02+12.09%101808-17MRNA260828C00050000
49 C11.16+8.35%2208-10MRNA260828C00049000
48 C15.76+30.57%6708-12MRNA260828C00048000
47 C15.710%4408-18MRNA260828C00047000
46 C00%0MRNA260828C00046000
45 C17.990%1107-20MRNA260828C00045000
44 C00%0MRNA260828C00044000
43 C00%0MRNA260828C00043000
40 C23.27+18.36%61508-14MRNA260828C00040000
35 C00%0MRNA260828C00035000
30 C34.870%2208-17MRNA260828C00030000
Puts
StrikePriceChangeVolOILastContract Name
110 P00%0MRNA260828P00110000
105 P00%0MRNA260828P00105000
100 P00%0MRNA260828P00100000
95 P33.250%2107-17MRNA260828P00095000
90 P00%0MRNA260828P00090000
86 P00%0MRNA260828P00086000
85 P26.400%3308-07MRNA260828P00085000
84 P00%0MRNA260828P00084000
83 P22.600%2107-17MRNA260828P00083000
82 P27.05+40.89%101007-29MRNA260828P00082000
81 P00%0MRNA260828P00081000
80 P13.040%40007-09MRNA260828P00080000
79 P00%0MRNA260828P00079000
78 P00%0MRNA260828P00078000
77 P12.830%1108-17MRNA260828P00077000
76 P11.840%1108-17MRNA260828P00076000
75 P16.70+3.34%32008-07MRNA260828P00075000
74 P17.110%1107-21MRNA260828P00074000
73 P10.10-40.41%1308-18MRNA260828P00073000
72 P00%0MRNA260828P00072000
71 P8.16+0.62%1108-18MRNA260828P00071000
70 P6.95-34.74%12108-18MRNA260828P00070000
69 P10.39-18.64%1108-10MRNA260828P00069000
68 P11.30+7.62%2407-20MRNA260828P00068000
67 P5.25-40.88%111208-12MRNA260828P00067000
66 P4.20-22.22%121708-13MRNA260828P00066000
65 P3.75+17.92%312008-18MRNA260828P00065000
64 P2.75-15.38%64008-17MRNA260828P00064000
63 P3.09+33.77%23508-18MRNA260828P00063000
62 P2.07+26.22%93208-18MRNA260828P00062000
61 P1.84+26.90%42008-18MRNA260828P00061000
60 P1.24+18.10%910408-18MRNA260828P00060000
59 P0.93+13.41%110008-18MRNA260828P00059000
58 P0.85+16.44%8610808-18MRNA260828P00058000
57 P0.54-6.90%22208-18MRNA260828P00057000
56 P0.42-4.55%614708-18MRNA260828P00056000
55 P0.29-3.33%7032908-18MRNA260828P00055000
54 P0.25-35.90%44808-18MRNA260828P00054000
53 P0.13-56.67%533108-18MRNA260828P00053000
52 P0.15-21.05%171908-18MRNA260828P00052000
51 P0.15-25.00%1019808-14MRNA260828P00051000
50 P0.09+50.00%50458008-18MRNA260828P00050000
49 P0.34-12.82%51008-11MRNA260828P00049000
48 P0.21-54.35%37308-11MRNA260828P00048000
47 P0.09-64.00%32608-12MRNA260828P00047000
46 P0.23-36.11%7908-10MRNA260828P00046000
45 P0.14+600.00%5122708-18MRNA260828P00045000
44 P0.25-58.33%3208-07MRNA260828P00044000
43 P0.44-8.33%22908-04MRNA260828P00043000
40 P0.04-82.61%106608-13MRNA260828P00040000
35 P0.030%6108-13MRNA260828P00035000
30 P0.030%2108-13MRNA260828P00030000


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