Dark

Check out our API

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

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,303	0	0	19,698

MRNA Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

MRNA Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

MRNA Jun 17, 2027 Exp. - Max Pain @ $60.00

Puts

Calls

MRNA Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	5.80	-0.34%	4	1,658	08-18	MRNA270617C00120000
115 C	7.00	+12.90%	3	11	08-12	MRNA270617C00115000
110 C	6.40	+36.17%	3	5	07-30	MRNA270617C00110000
105 C	6.90	-63.20%	2	3	07-30	MRNA270617C00105000
100 C	7.75	+28.10%	2	65	08-07	MRNA270617C00100000
95 C	7.75	-5.60%	2	209	07-28	MRNA270617C00095000
90 C	11.45	+7.21%	2	249	08-17	MRNA270617C00090000
85 C	11.00	-4.51%	2	1,470	08-14	MRNA270617C00085000
80 C	13.45	+7.60%	4	381	08-12	MRNA270617C00080000
75 C	14.50	+7.73%	3	305	08-17	MRNA270617C00075000
70 C	16.00	-1.17%	1	422	08-18	MRNA270617C00070000
65 C	17.39	-1.19%	1	140	08-18	MRNA270617C00065000
60 C	18.35	-0.81%	1	499	08-18	MRNA270617C00060000
55 C	22.00	-1.35%	10	707	08-13	MRNA270617C00055000
50 C	24.75	+23.26%	3	229	08-12	MRNA270617C00050000
47 C	20.50	-31.44%	1	83	08-03	MRNA270617C00047000
45 C	23.85	+20.45%	14	143	08-10	MRNA270617C00045000
42 C	22.80	-10.59%	2	78	08-06	MRNA270617C00042000
40 C	30.20	+11.65%	3	251	08-13	MRNA270617C00040000
38 C	24.35	-33.74%	1	21	07-28	MRNA270617C00038000
35 C	30.65	-11.95%	1	79	07-21	MRNA270617C00035000
33 C	39.95	+71.17%	2	133	07-13	MRNA270617C00033000
30 C	37.90	+6.76%	3	67	08-17	MRNA270617C00030000
28 C	31.00	-17.11%	1	54	07-29	MRNA270617C00028000
25 C	43.59	+67.91%	10	19	06-26	MRNA270617C00025000
23 C	58.00	+104.15%	6	13	07-02	MRNA270617C00023000
20 C	55.00	+2.23%	3	9	07-01	MRNA270617C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	62.26	0%	8	8	07-17	MRNA270617P00120000
115 P	0	0%	0			MRNA270617P00115000
110 P	0	0%	0			MRNA270617P00110000
105 P	0	0%	0			MRNA270617P00105000
100 P	0	0%	0			MRNA270617P00100000
95 P	0	0%	0			MRNA270617P00095000
90 P	31.85	-8.08%	11	12	07-08	MRNA270617P00090000
85 P	28.35	+11.44%	19	1,034	07-08	MRNA270617P00085000
80 P	30.76	+39.19%	10	35	07-22	MRNA270617P00080000
75 P	24.48	-10.10%	1	24	08-12	MRNA270617P00075000
70 P	19.80	-19.35%	6	25	08-13	MRNA270617P00070000
65 P	17.05	-16.38%	4	413	08-18	MRNA270617P00065000
60 P	14.00	-20.68%	174	390	08-12	MRNA270617P00060000
55 P	11.15	+2.29%	1	796	08-18	MRNA270617P00055000
50 P	8.50	-5.87%	34	5,001	08-17	MRNA270617P00050000
47 P	7.10	-22.40%	222	251	08-17	MRNA270617P00047000
45 P	6.75	+6.30%	1	3,596	08-18	MRNA270617P00045000
42 P	5.40	-4.42%	1	1,295	08-17	MRNA270617P00042000
40 P	4.60	-9.80%	2	100	08-17	MRNA270617P00040000
38 P	4.30	+6.17%	2	789	08-18	MRNA270617P00038000
35 P	3.20	-11.11%	2	1,074	08-17	MRNA270617P00035000
33 P	2.66	-21.76%	4	1,739	08-17	MRNA270617P00033000
30 P	2.05	-5.96%	15	2,364	08-13	MRNA270617P00030000
28 P	1.80	-10.00%	1	118	08-12	MRNA270617P00028000
25 P	1.61	-8.00%	7	408	08-10	MRNA270617P00025000
23 P	1.08	-20.59%	2	91	08-13	MRNA270617P00023000
20 P	0.65	-17.72%	5	135	08-17	MRNA270617P00020000

Share