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 12:41:59 PM EDT
144.59USD+129.654%(+81.63)121,272,233
144.36Bid   145.00Ask   0.64Spread
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36,5470045,394


MRNA Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

MRNA Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MRNA Sep 18, 2026 Exp. - Max Pain @ $48.00

Puts
Calls


MRNA Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.16+14.29%216108-07MRNA260918C00120000
115.00 C0.10-54.55%215508-17MRNA260918C00115000
110.00 C0.08-52.94%52808-18MRNA260918C00110000
105.00 C0.12-52.00%327908-18MRNA260918C00105000
100.00 C0.18-28.00%2846508-18MRNA260918C00100000
95.00 C0.29-32.56%147708-18MRNA260918C00095000
90.00 C0.37-26.00%8249008-18MRNA260918C00090000
85.00 C0.57-28.75%241,64508-18MRNA260918C00085000
80.00 C1.02-20.93%634,10408-18MRNA260918C00080000
75.00 C1.69-21.40%3302,47708-18MRNA260918C00075000
70.00 C2.55-20.56%2313,67408-18MRNA260918C00070000
65.00 C4.20-16.83%1011,39908-18MRNA260918C00065000
60.00 C7.05-14.55%514,07908-18MRNA260918C00060000
55.00 C10.43-3.43%448808-18MRNA260918C00055000
50.00 C13.70-11.61%122,35008-18MRNA260918C00050000
49.00 C16.32+2.64%14908-17MRNA260918C00049000
48.00 C17.25+58.99%367308-17MRNA260918C00048000
47.00 C17.20+43.09%133508-18MRNA260918C00047000
46.00 C19.27+10.62%11,42508-17MRNA260918C00046000
45.00 C20.90+13.96%1527508-17MRNA260918C00045000
44.00 C14.43+14.98%13307-30MRNA260918C00044000
43.00 C15.67+9.27%13508-04MRNA260918C00043000
42.00 C16.33+11.85%110907-30MRNA260918C00042000
41.00 C18.11+8.12%313408-07MRNA260918C00041000
40.00 C23.70-0.13%12,30508-18MRNA260918C00040000
39.00 C40.40+211.01%11507-02MRNA260918C00039000
38.00 C25.22-17.39%111807-17MRNA260918C00038000
37.00 C26.60+20.91%360908-17MRNA260918C00037000
36.00 C29.63+63.07%211806-18MRNA260918C00036000
35.00 C23.25+2.20%501,16308-07MRNA260918C00035000
34.00 C26.32+1.31%137406-25MRNA260918C00034000
33.00 C30.76+3.71%25308-18MRNA260918C00033000
32.00 C35.36-20.45%116807-14MRNA260918C00032000
31.00 C31.23+71.69%98007-20MRNA260918C00031000
30.00 C34.58+5.75%11,13608-17MRNA260918C00030000
29.00 C40.12+81.95%49007-13MRNA260918C00029000
28.00 C37.35+6.26%32,64008-17MRNA260918C00028000
27.00 C40.20+91.61%245606-26MRNA260918C00027000
26.00 C26.15+5.19%26805-13MRNA260918C00026000
25.00 C38.60+10.98%360108-14MRNA260918C00025000
24.00 C50.20+95.71%24607-09MRNA260918C00024000
22.50 C39.92+31.32%19206-17MRNA260918C00022500
20.00 C35.93+1.78%135706-16MRNA260918C00020000
17.50 C43.15+29.77%91,07006-22MRNA260918C00017500
15.00 C45.43+13.86%816206-22MRNA260918C00015000
13.00 C48.27+1.86%48706-24MRNA260918C00013000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0MRNA260918P00120000
115.00 P00%0MRNA260918P00115000
110.00 P00%0MRNA260918P00110000
105.00 P34.00+19.51%5507-08MRNA260918P00105000
100.00 P25.290%101007-06MRNA260918P00100000
95.00 P39.71+80.09%101208-06MRNA260918P00095000
90.00 P35.26+2.14%102308-06MRNA260918P00090000
85.00 P22.00+2.33%3810208-13MRNA260918P00085000
80.00 P17.90-12.13%1716208-14MRNA260918P00080000
75.00 P13.22-3.50%552008-18MRNA260918P00075000
70.00 P8.90+9.88%31,45508-18MRNA260918P00070000
65.00 P5.60+3.32%741,23008-18MRNA260918P00065000
60.00 P3.15+7.51%1171,37708-18MRNA260918P00060000
55.00 P1.65+24.06%1,1443,20208-18MRNA260918P00055000
50.00 P0.65+22.64%2045,72308-18MRNA260918P00050000
49.00 P0.45-34.78%1060208-17MRNA260918P00049000
48.00 P0.42-27.59%353208-18MRNA260918P00048000
47.00 P0.380.00%244008-18MRNA260918P00047000
46.00 P0.30-18.92%1037408-17MRNA260918P00046000
45.00 P0.23+9.52%1871,20408-18MRNA260918P00045000
44.00 P0.18-33.33%1342208-17MRNA260918P00044000
43.00 P0.16-11.11%11,64808-18MRNA260918P00043000
42.00 P0.130.00%123408-18MRNA260918P00042000
41.00 P0.15+36.36%201,10408-18MRNA260918P00041000
40.00 P0.13+62.50%255,82208-18MRNA260918P00040000
39.00 P0.23+43.75%1067508-12MRNA260918P00039000
38.00 P0.06-60.00%1819008-18MRNA260918P00038000
37.00 P0.05-37.50%455308-18MRNA260918P00037000
36.00 P0.05-50.00%429108-18MRNA260918P00036000
35.00 P0.05+66.67%45,60708-18MRNA260918P00035000
34.00 P0.51-53.64%59307-27MRNA260918P00034000
33.00 P0.17-62.22%15108-11MRNA260918P00033000
32.00 P0.08+60.00%152308-11MRNA260918P00032000
31.00 P0.03-91.43%13908-10MRNA260918P00031000
30.00 P0.18+125.00%291408-05MRNA260918P00030000
29.00 P0.10-47.37%6707-31MRNA260918P00029000
28.00 P0.10-23.08%102,62507-31MRNA260918P00028000
27.00 P0.10-28.57%9710807-30MRNA260918P00027000
26.00 P0.10-41.18%37607-08MRNA260918P00026000
25.00 P0.02-60.00%442,47908-18MRNA260918P00025000
24.00 P0.050.00%24808-07MRNA260918P00024000
22.50 P0.02-33.33%6691008-18MRNA260918P00022500
20.00 P0.01-93.75%21,42008-06MRNA260918P00020000
17.50 P0.09-68.97%32,11808-03MRNA260918P00017500
15.00 P0.01-80.00%236308-04MRNA260918P00015000
13.00 P0.13+333.33%310108-14MRNA260918P00013000


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