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 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,217	0	0	1,420

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	1.40	-22.22%	6	272	08-18	MRNA260925C00080000
76 C	1.84	0%	1	1	08-18	MRNA260925C00076000
75 C	2.09	-26.41%	1	358	08-18	MRNA260925C00075000
74 C	2.82	0%	2	1	08-17	MRNA260925C00074000
73 C	3.12	-10.86%	2	3	08-17	MRNA260925C00073000
72 C	3.80	0%	4	2	08-13	MRNA260925C00072000
71 C	0	0%	0			MRNA260925C00071000
70 C	1.80	-55.00%	1	277	08-18	MRNA260925C00070000
69 C	3.70	0%	3	3	08-14	MRNA260925C00069000
68 C	3.80	-19.15%	1	30	08-18	MRNA260925C00068000
67 C	3.90	-25.00%	1	5	08-18	MRNA260925C00067000
66 C	5.43	+29.29%	2	1	08-13	MRNA260925C00066000
65 C	5.16	-11.95%	5	141	08-18	MRNA260925C00065000
64 C	4.94	0%	4	2	08-11	MRNA260925C00064000
63 C	6.78	+26.49%	1	2	08-12	MRNA260925C00063000
62 C	6.22	-21.76%	1	12	08-18	MRNA260925C00062000
61 C	6.90	+9.70%	1	2	08-12	MRNA260925C00061000
60 C	7.67	-0.39%	1	9	08-18	MRNA260925C00060000
59 C	9.54	+23.10%	1	11	08-13	MRNA260925C00059000
58 C	0	0%	0			MRNA260925C00058000
57 C	8.75	-19.72%	2	2	08-14	MRNA260925C00057000
56 C	5.85	0%	2	1	08-06	MRNA260925C00056000
55 C	11.70	+50.97%	1	11	08-12	MRNA260925C00055000
54 C	0	0%	0			MRNA260925C00054000
53 C	10.00	-9.09%	1	18	08-11	MRNA260925C00053000
52 C	0	0%	0			MRNA260925C00052000
51 C	0	0%	0			MRNA260925C00051000
50 C	15.07	-3.09%	11	33	08-13	MRNA260925C00050000
49 C	16.05	+20.68%	12	12	08-13	MRNA260925C00049000
48 C	16.25	-3.04%	1	7	08-17	MRNA260925C00048000
47 C	0	0%	0			MRNA260925C00047000
46 C	17.83	0%	1	1	08-14	MRNA260925C00046000
45 C	0	0%	0			MRNA260925C00045000
44 C	0	0%	0			MRNA260925C00044000
43 C	0	0%	0			MRNA260925C00043000
40 C	0	0%	0			MRNA260925C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	0	0%	0			MRNA260925P00080000
76 P	0	0%	0			MRNA260925P00076000
75 P	0	0%	0			MRNA260925P00075000
74 P	0	0%	0			MRNA260925P00074000
73 P	0	0%	0			MRNA260925P00073000
72 P	0	0%	0			MRNA260925P00072000
71 P	0	0%	0			MRNA260925P00071000
70 P	11.75	-16.49%	2	2	08-12	MRNA260925P00070000
69 P	0	0%	0			MRNA260925P00069000
68 P	0	0%	0			MRNA260925P00068000
67 P	0	0%	0			MRNA260925P00067000
66 P	0	0%	0			MRNA260925P00066000
65 P	6.61	0%	40	20	08-18	MRNA260925P00065000
64 P	6.00	+0.84%	178	95	08-18	MRNA260925P00064000
63 P	5.51	-5.00%	106	56	08-18	MRNA260925P00063000
62 P	4.70	0%	10	10	08-17	MRNA260925P00062000
61 P	4.30	0%	10	10	08-17	MRNA260925P00061000
60 P	4.00	-7.19%	56	32	08-18	MRNA260925P00060000
59 P	3.57	0%	22	11	08-18	MRNA260925P00059000
58 P	3.15	-8.96%	186	127	08-18	MRNA260925P00058000
57 P	2.71	-3.56%	32	18	08-18	MRNA260925P00057000
56 P	2.32	-6.83%	32	25	08-18	MRNA260925P00056000
55 P	2.05	-0.49%	7	212	08-18	MRNA260925P00055000
54 P	1.81	-13.40%	1	9	08-17	MRNA260925P00054000
53 P	1.59	+3.92%	1	7	08-18	MRNA260925P00053000
52 P	1.34	+2.29%	1	14	08-18	MRNA260925P00052000
51 P	1.16	+16.00%	1	5	08-18	MRNA260925P00051000
50 P	0.90	+20.00%	8	45	08-18	MRNA260925P00050000
49 P	0.89	+36.92%	3	104	08-18	MRNA260925P00049000
48 P	0.76	+72.73%	2	211	08-18	MRNA260925P00048000
47 P	0.42	-49.40%	3	108	08-17	MRNA260925P00047000
46 P	0.27	-71.88%	4	2	08-18	MRNA260925P00046000
45 P	0.30	-9.09%	55	74	08-18	MRNA260925P00045000
44 P	0.32	-54.29%	2	1	08-14	MRNA260925P00044000
43 P	0.18	-35.71%	2	10	08-18	MRNA260925P00043000
40 P	0.10	-28.57%	2	212	08-18	MRNA260925P00040000

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