New Zealand markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
280.02-6.34 (-2.21%)
As of 9:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX211022C002000002021-10-12 9:42AM EDT200.0048.2082.9088.600.00--8613.67%
BNTX211022C002100002021-10-20 12:44PM EDT210.0060.6872.0078.000.00-24522.90%
BNTX211022C002150002021-10-13 9:47AM EDT215.0035.0065.4071.200.00--1431.06%
BNTX211022C002175002021-10-18 3:55PM EDT217.5041.8063.0069.500.00-22433.69%
BNTX211022C002200002021-10-20 12:44PM EDT220.0050.8862.0067.300.00-38450.00%
BNTX211022C002250002021-10-19 11:42AM EDT225.0039.0059.2064.800.00-18489.26%
BNTX211022C002300002021-10-18 2:16AM EDT230.0020.3054.8059.700.00--2463.62%
BNTX211022C002325002021-10-14 9:44AM EDT232.5025.0052.4057.400.00-11451.32%
BNTX211022C002350002021-10-20 1:10PM EDT235.0033.6046.7052.700.00-217362.89%
BNTX211022C002375002021-10-18 10:51AM EDT237.5017.8043.2051.100.00-13346.88%
BNTX211022C002400002021-10-22 9:30AM EDT240.0054.6044.4049.60+22.75+71.43%114393.07%
BNTX211022C002425002021-10-19 11:34AM EDT242.5022.1042.3045.200.00-17358.84%
BNTX211022C002450002021-10-21 3:45PM EDT245.0040.6239.1044.900.00-2106361.23%
BNTX211022C002475002021-10-21 11:19AM EDT247.5034.3837.4042.500.00-240355.62%
BNTX211022C002500002021-10-21 3:36PM EDT250.0035.8031.3036.400.00-2592253.66%
BNTX211022C002525002021-10-22 9:37AM EDT252.5034.4828.1031.90+5.10+17.36%138203.22%
BNTX211022C002550002021-10-21 3:45PM EDT255.0030.8925.8032.800.00-11347236.28%
BNTX211022C002575002021-10-21 11:40AM EDT257.5025.0024.0032.500.00-363254.20%
BNTX211022C002600002021-10-22 9:35AM EDT260.0027.2220.5026.40+3.72+15.83%21,311187.35%
BNTX211022C002625002021-10-21 2:47PM EDT262.5020.6721.2022.000.00-11217187.60%
BNTX211022C002650002021-10-21 3:25PM EDT265.0021.9016.6021.700.00-36442173.66%
BNTX211022C002675002021-10-21 3:59PM EDT267.5019.1015.6020.200.00-37178183.25%
BNTX211022C002700002021-10-22 9:35AM EDT270.0017.1812.4017.90+0.98+6.05%7896161.89%
BNTX211022C002750002021-10-22 9:41AM EDT275.008.008.1013.80-4.36-35.28%16258141.48%
BNTX211022C002800002021-10-22 9:40AM EDT280.006.177.009.10-2.13-25.66%37707137.55%
BNTX211022C002850002021-10-22 9:41AM EDT285.002.121.802.65-3.03-58.83%8234172.22%
BNTX211022C002900002021-10-22 9:41AM EDT290.000.900.751.35-2.10-70.00%50975272.71%
BNTX211022C002950002021-10-22 9:40AM EDT295.000.620.300.70-0.98-61.25%31938875.64%
BNTX211022C003000002021-10-22 9:40AM EDT300.000.200.150.30-0.55-73.33%19462578.13%
BNTX211022C003050002021-10-22 9:34AM EDT305.000.200.150.20-0.26-56.52%2927388.67%
BNTX211022C003100002021-10-22 9:38AM EDT310.000.140.050.15-0.16-53.33%2934193.75%
BNTX211022C003150002021-10-22 9:34AM EDT315.000.100.000.10-0.05-33.33%1734396.48%
BNTX211022C003200002021-10-22 9:32AM EDT320.000.010.000.60-0.09-90.00%590140.23%
BNTX211022C003250002021-10-21 11:09AM EDT325.000.200.000.100.00-748118.36%
BNTX211022C003300002021-10-21 3:55PM EDT330.000.120.000.200.00-33134140.63%
BNTX211022C003350002021-10-21 1:49PM EDT335.000.050.000.350.00-1436164.06%
BNTX211022C003400002021-10-22 9:36AM EDT340.000.050.050.100.00-323156.25%
BNTX211022C003450002021-10-21 3:15PM EDT345.000.100.000.150.00-21217166.41%
BNTX211022C003500002021-10-20 9:48AM EDT350.000.100.000.150.00-3137176.56%
BNTX211022C003550002021-10-21 11:37AM EDT355.000.100.000.100.00-219177.34%
BNTX211022C003600002021-10-20 11:41AM EDT360.000.050.000.350.00-21107217.97%
BNTX211022C003650002021-10-11 12:40PM EDT365.000.050.000.350.00-269227.93%
BNTX211022C003700002021-10-11 9:37AM EDT370.000.200.000.200.00-329221.48%
BNTX211022C003750002021-10-11 12:40PM EDT375.000.050.000.250.00-212237.11%
BNTX211022C003800002021-10-19 9:38AM EDT380.000.050.000.300.00-214251.95%
BNTX211022C003850002021-09-20 11:38AM EDT385.0016.000.000.300.00-14260.94%
BNTX211022C003900002021-09-28 1:44PM EDT390.001.100.000.300.00-12269.92%
BNTX211022C003950002021-10-19 9:31AM EDT395.000.050.000.300.00-511278.91%
BNTX211022C004000002021-10-15 11:36AM EDT400.000.250.000.050.00-141237.50%
BNTX211022C004050002021-10-06 11:17AM EDT405.000.050.000.300.00-215296.09%
BNTX211022C004100002021-10-01 9:30AM EDT410.001.900.000.300.00-111304.69%
BNTX211022C004200002021-09-29 12:07PM EDT420.000.320.000.300.00-370321.09%
BNTX211022C004250002021-09-24 1:27PM EDT425.002.150.000.300.00-27328.91%
BNTX211022C004300002021-09-28 10:13AM EDT430.000.460.000.300.00-24336.72%
BNTX211022C004400002021-09-20 12:04AM EDT440.008.000.000.300.00--3352.34%
BNTX211022C004500002021-10-19 9:43AM EDT450.000.180.000.300.00-26367.19%
BNTX211022C004550002021-09-29 9:31AM EDT455.001.830.000.300.00--1374.22%
BNTX211022C004600002021-10-15 11:28AM EDT460.000.100.000.300.00-1310381.64%
BNTX211022C004700002021-10-11 9:37AM EDT470.000.150.000.300.00-335395.70%
BNTX211022C004750002021-09-22 10:00AM EDT475.001.710.000.300.00-4812402.73%
BNTX211022C004800002021-09-20 12:04AM EDT480.003.800.000.300.00--21409.38%
BNTX211022C004850002021-10-19 10:38AM EDT485.000.100.000.300.00-16138416.41%
BNTX211022C004900002021-09-21 12:44PM EDT490.002.110.000.300.00--0422.66%
BNTX211022C004950002021-09-21 11:21AM EDT495.002.120.000.300.00--10429.69%
BNTX211022C005000002021-10-20 10:27AM EDT500.000.050.000.300.00-1018435.94%
BNTX211022C005200002021-09-23 1:25PM EDT520.000.600.000.300.00-2021460.94%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX211022P001350002021-10-05 12:41PM EDT135.000.180.000.700.00--6643.75%
BNTX211022P001450002021-10-01 2:38PM EDT145.000.250.000.300.00-63524.22%
BNTX211022P001500002021-10-05 1:23PM EDT150.000.330.003.500.00-142738.28%
BNTX211022P001550002021-10-05 2:57PM EDT155.000.320.000.300.00--62475.00%
BNTX211022P001600002021-10-01 3:44PM EDT160.000.300.000.300.00-3014451.95%
BNTX211022P001650002021-10-01 1:44PM EDT165.000.620.000.300.00-2010429.30%
BNTX211022P001700002021-10-15 12:34PM EDT170.000.100.000.300.00-364407.03%
BNTX211022P001750002021-10-21 11:59AM EDT175.000.050.000.300.00-222385.94%
BNTX211022P001800002021-10-18 12:46PM EDT180.000.130.000.300.00-124364.84%
BNTX211022P001850002021-10-19 10:34AM EDT185.000.180.000.300.00-34344.53%
BNTX211022P001900002021-10-20 11:19AM EDT190.000.050.000.300.00-1319324.22%
BNTX211022P001950002021-10-21 1:33PM EDT195.000.030.000.300.00-324305.08%
BNTX211022P002000002021-10-22 9:30AM EDT200.000.050.000.30+0.01+25.00%6327285.94%
BNTX211022P002050002021-10-18 9:52AM EDT205.000.200.000.050.00-1125217.19%
BNTX211022P002100002021-10-19 1:42PM EDT210.000.100.000.300.00-1219248.83%
BNTX211022P002150002021-10-21 11:30AM EDT215.000.050.000.300.00-12133230.86%
BNTX211022P002175002021-10-18 3:22PM EDT217.500.400.000.300.00-415221.88%
BNTX211022P002200002021-10-21 9:52AM EDT220.000.070.000.300.00-1135212.89%
BNTX211022P002225002021-10-15 2:08PM EDT222.500.850.000.300.00-28204.30%
BNTX211022P002250002021-10-20 1:19PM EDT225.000.200.000.300.00-2128195.70%
BNTX211022P002275002021-10-20 9:36AM EDT227.500.100.000.300.00-182187.11%
BNTX211022P002300002021-10-21 3:47PM EDT230.000.080.000.300.00-2106178.52%
BNTX211022P002325002021-10-21 11:38AM EDT232.500.040.000.300.00-4521169.92%
BNTX211022P002350002021-10-21 2:31PM EDT235.000.050.000.300.00-2577161.33%
BNTX211022P002375002021-10-21 12:32PM EDT237.500.050.000.300.00-537152.93%
BNTX211022P002400002021-10-21 3:25PM EDT240.000.050.000.350.00-46196148.05%
BNTX211022P002425002021-10-21 2:12PM EDT242.500.070.000.350.00-31144139.45%
BNTX211022P002450002021-10-21 3:40PM EDT245.000.100.000.350.00-48162131.06%
BNTX211022P002475002021-10-22 9:40AM EDT247.500.010.000.35-0.09-90.00%271122.66%
BNTX211022P002500002021-10-21 10:57AM EDT250.000.100.000.350.00-24171114.06%
BNTX211022P002525002021-10-21 3:19PM EDT252.500.150.000.350.00-2435105.66%
BNTX211022P002550002021-10-22 9:30AM EDT255.000.100.050.35-0.09-47.37%710699.41%
BNTX211022P002575002021-10-21 3:30PM EDT257.500.150.050.350.00-447690.82%
BNTX211022P002600002021-10-22 9:33AM EDT260.000.050.050.30-0.25-83.33%3317780.08%
BNTX211022P002625002021-10-21 3:57PM EDT262.500.580.050.350.00-19415373.44%
BNTX211022P002650002021-10-22 9:33AM EDT265.000.180.150.35-0.50-73.53%4319667.77%
BNTX211022P002700002021-10-22 9:40AM EDT270.000.350.200.60-0.30-46.15%1736555.47%
BNTX211022P002750002021-10-22 9:40AM EDT275.001.050.901.40+0.10+10.53%2414352.10%
BNTX211022P002800002021-10-22 9:41AM EDT280.002.600.952.50+0.70+36.84%5220642.92%
BNTX211022P002850002021-10-22 9:41AM EDT285.005.203.405.60+1.61+44.85%5124339.01%
BNTX211022P002900002021-10-22 9:41AM EDT290.008.956.509.60+2.05+29.71%246860.00%
BNTX211022P002950002021-10-22 9:33AM EDT295.006.199.6014.60-4.33-41.16%6120.00%
BNTX211022P003000002021-10-22 9:30AM EDT300.008.0013.5019.20-6.87-46.20%1370.00%
BNTX211022P003050002021-10-14 9:32AM EDT305.0050.5018.9024.600.00-340.00%
BNTX211022P003100002021-10-20 11:42AM EDT310.0037.6320.2025.900.00-40760.00%
BNTX211022P003150002021-10-20 10:45AM EDT315.0044.4129.2034.900.00-5200.00%
BNTX211022P003200002021-10-21 3:42PM EDT320.0034.7034.2039.700.00-2330.00%
BNTX211022P003250002021-10-19 10:17AM EDT325.0052.8038.7043.300.00-4420.00%
BNTX211022P003300002021-10-20 12:58PM EDT330.0060.6040.1045.100.00-1180.00%
BNTX211022P003350002021-10-20 10:39AM EDT335.0064.9948.9054.400.00-430.00%
BNTX211022P003400002021-10-18 3:27PM EDT340.0082.0050.0055.500.00-100.00%
BNTX211022P003450002021-10-20 1:26PM EDT345.0077.9055.9061.200.00-140.00%
BNTX211022P003500002021-10-14 2:28PM EDT350.00100.0060.7066.900.00-110.00%
BNTX211022P003550002021-10-19 9:58AM EDT355.0080.0065.1070.700.00-200.00%
BNTX211022P003600002021-10-20 1:54PM EDT360.0091.5071.4077.000.00-110.00%
BNTX211022P003650002021-10-20 1:53PM EDT365.0096.2077.0082.900.00-100.00%
BNTX211022P003750002021-09-27 3:04PM EDT375.0067.9385.0090.300.00-200.00%
BNTX211022P003900002021-10-04 9:49AM EDT390.00147.64100.20107.200.00-2800.00%
BNTX211022P004000002021-09-23 9:47AM EDT400.0060.34112.40118.100.00--00.00%
BNTX211022P004100002021-09-30 11:43AM EDT410.00134.35123.80129.200.00-100.00%
BNTX211022P004150002021-10-07 11:06AM EDT415.00163.30128.90134.800.00-100.00%
BNTX211022P004350002021-09-24 2:36PM EDT435.0097.76148.80154.900.00-200.00%
BNTX211022P005000002021-09-20 2:07PM EDT500.00162.90213.80219.000.00-300.00%