Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Sep 11, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,247	0	0	1,355

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	0.60	-33.33%	5	156	08-18	MRNA260911C00080000
76 C	1.07	-4.46%	1	2	08-18	MRNA260911C00076000
75 C	1.26	-24.55%	11	700	08-18	MRNA260911C00075000
74 C	1.31	-7.75%	3	3	08-18	MRNA260911C00074000
73 C	1.36	-17.58%	1	1	08-18	MRNA260911C00073000
72 C	2.27	0%	4	0	08-13	MRNA260911C00072000
71 C	2.09	+1.95%	14	9	08-17	MRNA260911C00071000
70 C	2.15	-11.52%	15	355	08-18	MRNA260911C00070000
69 C	2.49	-18.89%	14	10	08-18	MRNA260911C00069000
68 C	2.50	-24.47%	3	154	08-18	MRNA260911C00068000
67 C	2.40	-31.82%	1	11	08-17	MRNA260911C00067000
66 C	3.31	-1.49%	1	14	08-14	MRNA260911C00066000
65 C	3.70	-18.32%	22	311	08-18	MRNA260911C00065000
64 C	4.12	-19.22%	8	46	08-18	MRNA260911C00064000
63 C	4.73	+13.16%	23	28	08-18	MRNA260911C00063000
62 C	6.05	+19.80%	2	7	08-17	MRNA260911C00062000
61 C	7.00	+48.94%	15	10	08-13	MRNA260911C00061000
60 C	5.25	-16.93%	4	18	08-18	MRNA260911C00060000
59 C	6.75	+36.36%	25	11	08-14	MRNA260911C00059000
58 C	8.83	+17.73%	2	9	08-17	MRNA260911C00058000
57 C	9.25	+16.79%	4	209	08-17	MRNA260911C00057000
56 C	10.26	+8.57%	12	21	08-17	MRNA260911C00056000
55 C	10.25	-3.39%	1	156	08-17	MRNA260911C00055000
54 C	5.57	0%	1	1	08-07	MRNA260911C00054000
53 C	5.30	0%	3	3	08-06	MRNA260911C00053000
52 C	0	0%	0			MRNA260911C00052000
51 C	0	0%	0			MRNA260911C00051000
50 C	11.40	0%	1	1	07-31	MRNA260911C00050000
49 C	0	0%	0			MRNA260911C00049000
48 C	0	0%	0			MRNA260911C00048000
47 C	0	0%	0			MRNA260911C00047000
46 C	0	0%	0			MRNA260911C00046000
45 C	0	0%	0			MRNA260911C00045000
44 C	0	0%	0			MRNA260911C00044000
43 C	0	0%	0			MRNA260911C00043000
40 C	23.95	+11.92%	1	1	08-12	MRNA260911C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	17.05	0%	5	5	08-14	MRNA260911P00080000
76 P	0	0%	0			MRNA260911P00076000
75 P	18.50	0%	3	3	08-03	MRNA260911P00075000
74 P	0	0%	0			MRNA260911P00074000
73 P	0	0%	0			MRNA260911P00073000
72 P	0	0%	0			MRNA260911P00072000
71 P	9.04	0%	1	1	08-17	MRNA260911P00071000
70 P	9.11	-42.41%	18	18	08-14	MRNA260911P00070000
69 P	0	0%	0			MRNA260911P00069000
68 P	6.90	-52.87%	1	1	08-18	MRNA260911P00068000
67 P	12.97	-1.74%	1	2	08-03	MRNA260911P00067000
66 P	0	0%	0			MRNA260911P00066000
65 P	11.73	0%	1	1	08-07	MRNA260911P00065000
64 P	0	0%	0			MRNA260911P00064000
63 P	3.68	-13.00%	8	18	08-17	MRNA260911P00063000
62 P	3.37	+2.12%	1	26	08-18	MRNA260911P00062000
61 P	5.79	0%	4	4	08-10	MRNA260911P00061000
60 P	2.92	+23.21%	2	32	08-18	MRNA260911P00060000
59 P	1.85	-30.19%	10	17	08-18	MRNA260911P00059000
58 P	1.79	-6.28%	49	147	08-18	MRNA260911P00058000
57 P	1.50	+6.38%	29	266	08-18	MRNA260911P00057000
56 P	1.26	+0.80%	2	5	08-18	MRNA260911P00056000
55 P	1.12	+24.44%	1	313	08-18	MRNA260911P00055000
54 P	0.75	0.00%	2	21	08-18	MRNA260911P00054000
53 P	0.62	-56.94%	4	5	08-17	MRNA260911P00053000
52 P	0.58	-54.33%	5	3	08-18	MRNA260911P00052000
51 P	0.55	-51.33%	2	6	08-13	MRNA260911P00051000
50 P	0.25	-3.85%	6	62	08-18	MRNA260911P00050000
49 P	0.61	-26.51%	2	9	08-13	MRNA260911P00049000
48 P	0.50	+150.00%	1	4	08-13	MRNA260911P00048000
47 P	0.41	-61.68%	3	5	08-17	MRNA260911P00047000
46 P	0.12	-47.83%	66	28	08-18	MRNA260911P00046000
45 P	1.09	+373.91%	1	143	08-14	MRNA260911P00045000
44 P	0.53	-52.68%	1	3	08-05	MRNA260911P00044000
43 P	0.82	0%	1	1	08-04	MRNA260911P00043000
40 P	0.05	-61.54%	1	206	08-13	MRNA260911P00040000

.dark-mode .Q4D2dB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q4D2dB{ color: #333333; background-color: white; border: 2px solid #333333; }MRNAModerna, Inc. Common Stockstock NASDAQ