Dark

Check out our API

MRNA
Moderna, Inc. Common Stock
stock NASDAQ

Market Open

Aug 19, 2026 12:41:28 PM EDT

143.37USD+127.716%(+80.41)121,271,782

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

Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,161	0	0	10,058

MRNA Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

MRNA Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

MRNA Mar 19, 2027 Exp. - Max Pain @ $70.00

Puts

Calls

MRNA Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	4.75	-2.86%	50	233	08-17	MRNA270319C00120000
115 C	4.99	-8.44%	2	168	08-14	MRNA270319C00115000
110 C	6.15	+23.00%	2	32	08-12	MRNA270319C00110000
105 C	5.54	+1.65%	1	20	08-11	MRNA270319C00105000
100 C	6.60	-1.49%	3	146	08-18	MRNA270319C00100000
95 C	7.45	+22.13%	2	202	08-12	MRNA270319C00095000
90 C	8.55	+0.59%	2	323	08-18	MRNA270319C00090000
85 C	9.23	-4.75%	4	2,780	08-18	MRNA270319C00085000
80 C	11.00	0.00%	1	504	08-18	MRNA270319C00080000
75 C	11.90	-7.75%	3	2,794	08-18	MRNA270319C00075000
70 C	13.29	-5.68%	1	291	08-18	MRNA270319C00070000
65 C	15.67	-0.13%	1	430	08-17	MRNA270319C00065000
60 C	17.91	+3.65%	23	319	08-17	MRNA270319C00060000
55 C	20.83	+14.58%	1	266	08-17	MRNA270319C00055000
50 C	23.53	+6.23%	3	320	08-17	MRNA270319C00050000
45 C	25.40	-0.39%	1	73	08-13	MRNA270319C00045000
40 C	28.30	+12.52%	2	116	08-13	MRNA270319C00040000
35 C	25.15	-7.88%	6	28	08-07	MRNA270319C00035000
30 C	29.35	-5.05%	1	5	08-06	MRNA270319C00030000
25 C	40.35	+2.80%	3	111	08-14	MRNA270319C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	56.00	0%	19	19	07-10	MRNA270319P00120000
115 P	0	0%	0			MRNA270319P00115000
110 P	0	0%	0			MRNA270319P00110000
105 P	44.60	+10.40%	5	10	07-13	MRNA270319P00105000
100 P	0	0%	0			MRNA270319P00100000
95 P	0	0%	0			MRNA270319P00095000
90 P	33.15	+17.55%	8	32	08-18	MRNA270319P00090000
85 P	34.61	+43.31%	1	13	07-23	MRNA270319P00085000
80 P	28.94	+14.30%	2	452	07-21	MRNA270319P00080000
75 P	24.70	+12.02%	2	32	07-20	MRNA270319P00075000
70 P	17.70	-25.35%	1	2,604	08-17	MRNA270319P00070000
65 P	15.05	-4.14%	1	110	08-17	MRNA270319P00065000
60 P	11.95	-7.72%	98	335	08-17	MRNA270319P00060000
55 P	9.65	-8.10%	296	528	08-18	MRNA270319P00055000
50 P	7.35	-3.29%	76	794	08-18	MRNA270319P00050000
45 P	5.45	-2.68%	6	4,041	08-18	MRNA270319P00045000
40 P	3.80	-2.56%	57	393	08-18	MRNA270319P00040000
35 P	2.50	-16.67%	16	359	08-13	MRNA270319P00035000
30 P	1.68	-30.86%	7	248	08-12	MRNA270319P00030000
25 P	1.03	-17.60%	8	88	08-12	MRNA270319P00025000

Share