Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,398	0	0	18,290

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0.34	0.00%	52	97	08-17	MRNA261016C00120000
115 C	0.54	+20.00%	1	19	08-12	MRNA261016C00115000
110 C	0.64	+48.84%	4	70	08-17	MRNA261016C00110000
105 C	0.85	-4.49%	3	40	08-17	MRNA261016C00105000
100 C	0.88	-7.37%	1	382	08-18	MRNA261016C00100000
95 C	1.17	-11.36%	11	96	08-18	MRNA261016C00095000
90 C	1.46	-18.89%	4	244	08-18	MRNA261016C00090000
85 C	2.05	-12.77%	37	445	08-18	MRNA261016C00085000
80 C	2.58	-17.57%	137	817	08-18	MRNA261016C00080000
75 C	3.70	-11.90%	12	582	08-18	MRNA261016C00075000
70 C	5.05	-14.12%	38	905	08-18	MRNA261016C00070000
65 C	6.65	-13.52%	10	1,184	08-18	MRNA261016C00065000
60 C	9.75	-2.50%	43	1,584	08-18	MRNA261016C00060000
55 C	11.35	-14.08%	4	578	08-18	MRNA261016C00055000
50 C	15.58	+6.35%	2	158	08-18	MRNA261016C00050000
49 C	10.75	-14.68%	123	126	08-06	MRNA261016C00049000
48 C	11.75	-38.32%	1	239	08-03	MRNA261016C00048000
47 C	15.93	+10.63%	1	22	08-11	MRNA261016C00047000
46 C	18.52	+2.60%	1	182	08-14	MRNA261016C00046000
45 C	19.96	-4.73%	3	30	08-18	MRNA261016C00045000
44 C	15.71	-42.60%	5	13	08-04	MRNA261016C00044000
43 C	14.95	-45.97%	2	55	08-06	MRNA261016C00043000
42 C	27.20	-12.26%	1	10	07-13	MRNA261016C00042000
41 C	28.00	-12.50%	1	20	07-13	MRNA261016C00041000
40 C	24.02	+30.76%	1	55	08-13	MRNA261016C00040000
39 C	31.23	+22.71%	1	7	07-10	MRNA261016C00039000
38 C	25.81	+1.14%	3	67	08-14	MRNA261016C00038000
37 C	21.23	-50.37%	1	11	08-07	MRNA261016C00037000
36 C	27.89	+23.57%	2	11	08-18	MRNA261016C00036000
35 C	27.83	-20.39%	2	10	07-20	MRNA261016C00035000
30 C	27.88	-40.81%	13	326	08-04	MRNA261016C00030000
25 C	31.83	-19.42%	1	13	08-04	MRNA261016C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			MRNA261016P00120000
115 P	0	0%	0			MRNA261016P00115000
110 P	0	0%	0			MRNA261016P00110000
105 P	36.00	+16.13%	3	23	07-08	MRNA261016P00105000
100 P	35.60	0%	2	2	08-17	MRNA261016P00100000
95 P	41.17	0%	1	1	07-28	MRNA261016P00095000
90 P	35.57	+56.35%	10	16	08-06	MRNA261016P00090000
85 P	30.64	+3.86%	4	22	07-31	MRNA261016P00085000
80 P	20.55	+2.24%	6	140	07-16	MRNA261016P00080000
75 P	14.10	-3.42%	4	35	08-17	MRNA261016P00075000
70 P	11.05	+3.76%	6	620	08-18	MRNA261016P00070000
65 P	8.33	+0.97%	10	713	08-18	MRNA261016P00065000
60 P	5.30	+4.95%	1	1,450	08-18	MRNA261016P00060000
55 P	3.18	-0.63%	8	3,144	08-18	MRNA261016P00055000
50 P	1.88	+8.67%	14	2,309	08-18	MRNA261016P00050000
49 P	1.59	-10.67%	1	185	08-18	MRNA261016P00049000
48 P	1.39	-19.19%	1	376	08-18	MRNA261016P00048000
47 P	1.31	-24.71%	4	133	08-18	MRNA261016P00047000
46 P	1.25	-33.86%	1	107	08-13	MRNA261016P00046000
45 P	0.93	+3.33%	33	1,284	08-18	MRNA261016P00045000
44 P	0.92	-8.91%	2	108	08-18	MRNA261016P00044000
43 P	1.40	-29.65%	10	30	08-11	MRNA261016P00043000
42 P	2.04	-1.92%	27	213	08-04	MRNA261016P00042000
41 P	0.54	-16.92%	1	337	08-17	MRNA261016P00041000
40 P	0.46	+9.52%	2	2,985	08-18	MRNA261016P00040000
39 P	0.43	-75.43%	1	111	08-18	MRNA261016P00039000
38 P	0.35	-50.70%	2	81	08-18	MRNA261016P00038000
37 P	0.40	-29.82%	10	83	08-12	MRNA261016P00037000
36 P	0.25	-35.90%	1	23	08-18	MRNA261016P00036000
35 P	0.30	+42.86%	1	1,224	08-18	MRNA261016P00035000
30 P	0.10	-23.08%	2	2,006	08-18	MRNA261016P00030000
25 P	0.05	-50.00%	2	529	08-12	MRNA261016P00025000

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