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 Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,295	0	0	2,977

MRNA Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

MRNA Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

MRNA Dec 15, 2028 Exp. - Max Pain @ $40.00

Puts

Calls

MRNA Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	14.07	-6.20%	1	467	08-14	MRNA281215C00120000
115 C	16.00	+15.11%	2	403	08-12	MRNA281215C00115000
110 C	13.31	-16.81%	40	45	07-30	MRNA281215C00110000
105 C	12.10	-12.95%	1	29	08-06	MRNA281215C00105000
100 C	17.69	+2.85%	2	122	08-18	MRNA281215C00100000
95 C	14.80	+5.71%	1	86	08-07	MRNA281215C00095000
90 C	16.76	+4.75%	1	88	08-07	MRNA281215C00090000
85 C	20.53	+22.93%	6	215	08-12	MRNA281215C00085000
80 C	20.01	+1.47%	7	915	08-10	MRNA281215C00080000
75 C	24.49	+1.45%	1	111	08-13	MRNA281215C00075000
70 C	22.43	+8.46%	5	51	08-11	MRNA281215C00070000
65 C	27.50	+0.81%	1	102	08-17	MRNA281215C00065000
60 C	27.55	-1.99%	2	480	08-14	MRNA281215C00060000
55 C	30.74	-0.03%	1	137	08-17	MRNA281215C00055000
50 C	31.40	+1.29%	1	209	08-18	MRNA281215C00050000
45 C	33.61	+2.00%	1	116	08-18	MRNA281215C00045000
40 C	35.89	-1.67%	1	655	08-18	MRNA281215C00040000
35 C	32.38	-1.82%	1	30	08-04	MRNA281215C00035000
30 C	32.73	-10.45%	14	275	08-06	MRNA281215C00030000
25 C	45.35	+18.56%	1	759	08-17	MRNA281215C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			MRNA281215P00120000
115 P	0	0%	0			MRNA281215P00115000
110 P	0	0%	0			MRNA281215P00110000
105 P	0	0%	0			MRNA281215P00105000
100 P	47.05	0%	1	1	08-17	MRNA281215P00100000
95 P	40.40	0%	2	1	07-09	MRNA281215P00095000
90 P	42.50	+21.57%	1	1	08-05	MRNA281215P00090000
85 P	37.20	-2.23%	2	17	06-24	MRNA281215P00085000
80 P	28.75	-5.74%	2	88	07-02	MRNA281215P00080000
75 P	26.01	-3.67%	2	67	07-02	MRNA281215P00075000
70 P	26.16	+2.19%	1	25	07-13	MRNA281215P00070000
65 P	23.90	+13.16%	1	14	08-10	MRNA281215P00065000
60 P	18.58	-5.78%	1	319	08-14	MRNA281215P00060000
55 P	14.50	-25.83%	1	125	08-14	MRNA281215P00055000
50 P	13.06	-5.02%	1	139	08-14	MRNA281215P00050000
45 P	10.61	-6.11%	3	616	08-14	MRNA281215P00045000
40 P	9.00	+4.05%	30	236	08-14	MRNA281215P00040000
35 P	6.58	+0.77%	1	632	08-18	MRNA281215P00035000
30 P	4.80	+2.13%	29	398	08-14	MRNA281215P00030000
25 P	3.10	-7.46%	5	298	08-17	MRNA281215P00025000

Share