Dark

Check out our Level2View

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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,397	0	0	2,511

MRNA Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

MRNA Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	10.01	+15.72%	5	8	08-13	MRNA271217C00120000
115 C	8.25	-28.26%	1	3	07-29	MRNA271217C00115000
110 C	11.81	0%	1	1	08-14	MRNA271217C00110000
105 C	9.79	+8.42%	1	354	08-04	MRNA271217C00105000
100 C	12.05	+8.17%	16	216	08-18	MRNA271217C00100000
95 C	13.45	-28.07%	110	111	07-20	MRNA271217C00095000
90 C	15.24	+20.28%	1	24	08-14	MRNA271217C00090000
85 C	13.25	-32.57%	1	50	07-27	MRNA271217C00085000
80 C	22.62	-3.62%	1	49	07-13	MRNA271217C00080000
75 C	17.90	+16.08%	17	87	08-18	MRNA271217C00075000
70 C	21.01	+4.22%	1	59	08-17	MRNA271217C00070000
65 C	21.01	-2.01%	50	88	08-18	MRNA271217C00065000
60 C	20.30	-1.60%	3	29	08-11	MRNA271217C00060000
55 C	21.50	+7.50%	18	40	08-03	MRNA271217C00055000
50 C	28.00	+4.09%	5	65	08-17	MRNA271217C00050000
47 C	41.98	+139.07%	1	5	07-02	MRNA271217C00047000
45 C	25.00	-23.97%	20	29	07-29	MRNA271217C00045000
43 C	30.00	+79.96%	1	1	06-17	MRNA271217C00043000
40 C	33.11	+10.92%	5	39	08-13	MRNA271217C00040000
38 C	29.95	+4.90%	1	4	08-11	MRNA271217C00038000
35 C	33.10	+15.98%	2	62	08-11	MRNA271217C00035000
33 C	37.83	+58.48%	12	13	07-16	MRNA271217C00033000
30 C	40.34	-8.38%	10	14	07-16	MRNA271217C00030000
28 C	34.63	-2.45%	2	38	07-23	MRNA271217C00028000
25 C	35.30	+3.22%	2	8	08-07	MRNA271217C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			MRNA271217P00120000
115 P	0	0%	0			MRNA271217P00115000
110 P	55.70	-6.10%	7	6	08-10	MRNA271217P00110000
105 P	53.50	-0.39%	5	5	08-04	MRNA271217P00105000
100 P	0	0%	0			MRNA271217P00100000
95 P	0	0%	0			MRNA271217P00095000
90 P	37.30	0%	8	8	07-13	MRNA271217P00090000
85 P	40.00	0%	2	1	05-12	MRNA271217P00085000
80 P	0	0%	0			MRNA271217P00080000
75 P	22.47	0%	92	46	07-06	MRNA271217P00075000
70 P	20.78	+5.91%	1	62	07-08	MRNA271217P00070000
65 P	22.76	+33.80%	4	110	07-30	MRNA271217P00065000
60 P	14.13	-7.47%	2	203	07-06	MRNA271217P00060000
55 P	12.28	-4.88%	26	3	07-02	MRNA271217P00055000
50 P	12.41	+0.89%	1	98	08-07	MRNA271217P00050000
47 P	9.85	-8.37%	1	1	06-26	MRNA271217P00047000
45 P	8.74	-9.43%	8	156	08-13	MRNA271217P00045000
43 P	8.65	-8.76%	10	14	08-11	MRNA271217P00043000
40 P	6.38	-11.76%	1	1,527	08-17	MRNA271217P00040000
38 P	6.55	-17.82%	2	113	08-11	MRNA271217P00038000
35 P	4.53	-3.21%	2	85	08-18	MRNA271217P00035000
33 P	5.05	+1.41%	2	3	08-03	MRNA271217P00033000
30 P	4.20	+21.74%	2	5	08-06	MRNA271217P00030000
28 P	3.15	-3.08%	4	8	06-22	MRNA271217P00028000
25 P	1.89	-7.35%	2	57	08-17	MRNA271217P00025000

Share