Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41,45911,48248856,332


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

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

Puts
Calls

MRNA Dec 18, 2026 Exp. - Max Pain @ $60.00

Puts
Calls


MRNA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C0.27-10.00%3433,84208-18MRNA261218C00230000
220.00 C0.35+16.67%31,03908-18MRNA261218C00220000
210.00 C0.36-5.26%33355908-18MRNA261218C00210000
200.00 C0.43-8.51%453808-18MRNA261218C00200000
195.00 C0.43-18.87%1511908-18MRNA261218C00195000
190.00 C0.47-4.08%21908-18MRNA261218C00190000
185.00 C0.54-86.15%227908-10MRNA261218C00185000
180.00 C0.59-15.71%519008-10MRNA261218C00180000
175.00 C0.54-34.15%29608-05MRNA261218C00175000
170.00 C0.73+4.29%222608-13MRNA261218C00170000
165.00 C0.71-16.47%1079908-18MRNA261218C00165000
160.00 C0.78-14.29%131,25908-14MRNA261218C00160000
155.00 C1.05+7.14%1273208-13MRNA261218C00155000
150.00 C1.08+8.00%197108-17MRNA261218C00150000
145.00 C0.89-21.24%181408-07MRNA261218C00145000
140.00 C1.24-8.15%31,42508-18MRNA261218C00140000
135.00 C1.40-3.45%122,56708-18MRNA261218C00135000
130.00 C1.84+27.78%11,07908-13MRNA261218C00130000
125.00 C1.95+2.63%42,28008-17MRNA261218C00125000
120.00 C2.00-9.09%11,10408-18MRNA261218C00120000
115.00 C2.61-0.76%128708-17MRNA261218C00115000
110.00 C3.05+15.97%473908-13MRNA261218C00110000
105.00 C3.75+28.42%658608-12MRNA261218C00105000
100.00 C3.60-12.20%45,16508-18MRNA261218C00100000
95.00 C4.65+24.33%41,40808-13MRNA261218C00095000
90.00 C5.10-0.97%51,38708-14MRNA261218C00090000
85.00 C6.29-3.23%21,26208-17MRNA261218C00085000
80.00 C6.60-12.58%53,42708-18MRNA261218C00080000
75.00 C8.00-2.91%21282608-18MRNA261218C00075000
70.00 C9.50-11.21%111,01508-18MRNA261218C00070000
65.00 C12.10+4.76%41,61308-17MRNA261218C00065000
60.00 C13.30-6.34%12,29808-18MRNA261218C00060000
55.00 C17.01+4.36%1511,51608-17MRNA261218C00055000
50.00 C18.98+3.10%101,80408-18MRNA261218C00050000
47.00 C20.70+21.48%514508-14MRNA261218C00047000
45.00 C21.81-4.63%31,38708-14MRNA261218C00045000
42.00 C24.58+4.37%429208-14MRNA261218C00042000
40.00 C24.25-13.02%11,03408-14MRNA261218C00040000
37.00 C28.07+8.97%266208-14MRNA261218C00037000
35.00 C29.71-2.01%32,09108-14MRNA261218C00035000
32.00 C32.91+13.02%133308-13MRNA261218C00032000
30.00 C34.45-2.96%229108-18MRNA261218C00030000
28.00 C33.38+0.45%387508-12MRNA261218C00028000
25.00 C50.52-8.30%11,52907-08MRNA261218C00025000
22.50 C25.49+15.86%423002-10MRNA261218C00022500
20.00 C32.20-8.91%446006-04MRNA261218C00020000
17.50 C33.05-2.02%410605-14MRNA261218C00017500
15.00 C53.10+10.51%218706-26MRNA261218C00015000
12.50 C53.00+39.25%324906-18MRNA261218C00012500
Puts
StrikePriceChangeVolOILastContract Name
230.00 P173.30-11.40%722103-04MRNA261218P00230000
220.00 P169.80+5.30%2203-06MRNA261218P00220000
210.00 P154.90-15.47%200203-04MRNA261218P00210000
200.00 P151.35+1.20%34622004-02MRNA261218P00200000
195.00 P117.02+36.87%2108-30MRNA261218P00195000
190.00 P148.15+36.29%28601-27MRNA261218P00190000
185.00 P119.10+3.33%41409-13MRNA261218P00185000
180.00 P113.50+97.05%2309-20MRNA261218P00180000
175.00 P113.70+114.33%2110-04MRNA261218P00175000
170.00 P111.000%1010-07MRNA261218P00170000
165.00 P107.70+0.80%3110-23MRNA261218P00165000
160.00 P103.00+8.24%3410-23MRNA261218P00160000
155.00 P66.00+37.50%10308-01MRNA261218P00155000
150.00 P104.15+1.81%297006-10MRNA261218P00150000
145.00 P103.85+18.04%608011-11MRNA261218P00145000
140.00 P102.97+5.56%2711-15MRNA261218P00140000
135.00 P80.27-8.60%11011507-28MRNA261218P00135000
130.00 P91.25-1.56%1110611-18MRNA261218P00130000
125.00 P83.05+3.81%42571211-12MRNA261218P00125000
120.00 P78.09-1.24%13411-25MRNA261218P00120000
115.00 P75.85-2.76%105512-23MRNA261218P00115000
110.00 P76.55-3.95%14502-25MRNA261218P00110000
105.00 P39.85-9.43%61006-30MRNA261218P00105000
100.00 P38.60+9.35%42007-13MRNA261218P00100000
95.00 P29.80-14.49%20407-02MRNA261218P00095000
90.00 P30.80+31.12%53607-16MRNA261218P00090000
85.00 P31.05+15.43%32407-21MRNA261218P00085000
80.00 P21.50-18.87%110408-17MRNA261218P00080000
75.00 P18.30-23.75%661,08108-17MRNA261218P00075000
70.00 P15.60+4.35%21,63608-18MRNA261218P00070000
65.00 P11.77-6.22%722,08408-17MRNA261218P00065000
60.00 P9.30+1.42%119,95508-18MRNA261218P00060000
55.00 P6.85+1.18%211,25608-18MRNA261218P00055000
50.00 P4.80+6.67%66,10808-18MRNA261218P00050000
47.00 P4.10-22.64%141108-13MRNA261218P00047000
45.00 P3.15-8.70%14,51108-17MRNA261218P00045000
42.00 P2.66-25.07%494108-13MRNA261218P00042000
40.00 P2.10-6.67%27,96808-17MRNA261218P00040000
37.00 P1.46-47.10%2083508-18MRNA261218P00037000
35.00 P1.19+6.25%172,15408-18MRNA261218P00035000
32.00 P0.81-7.95%890108-18MRNA261218P00032000
30.00 P0.60-17.81%161,56408-18MRNA261218P00030000
28.00 P0.46-17.86%1981708-17MRNA261218P00028000
25.00 P0.27-22.86%363,43608-17MRNA261218P00025000
22.50 P0.23-34.29%2123,28308-17MRNA261218P00022500
20.00 P0.14-12.50%23,70008-18MRNA261218P00020000
17.50 P0.10-9.09%422,08208-18MRNA261218P00017500
15.00 P0.080.00%920208-17MRNA261218P00015000
12.50 P0.10+100.00%413508-14MRNA261218P00012500


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