New Zealand markets open in 7 hours 57 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.04+1.69 (+1.05%)
As of 10:02AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX220819C000800002022-08-12 2:44PM EDT80.0080.8079.3082.600.00-10328.13%
BNTX220819C001050002022-06-29 10:46AM EDT105.0039.7058.1060.900.00--57303.47%
BNTX220819C001100002022-06-22 11:01AM EDT110.0022.0952.1055.300.00--1249.32%
BNTX220819C001150002022-06-24 12:53PM EDT115.0024.6045.1048.200.00-55206.74%
BNTX220819C001200002022-07-15 2:31PM EDT120.0042.2537.9041.500.00-120.00%
BNTX220819C001250002022-08-08 9:30AM EDT125.0042.5035.3037.800.00-56149.71%
BNTX220819C001300002022-08-05 3:00PM EDT130.0053.3130.8033.200.00-38146.29%
BNTX220819C001350002022-08-05 10:00AM EDT135.0046.7424.6027.700.00-16109.57%
BNTX220819C001400002022-08-11 12:02PM EDT140.0022.7020.0023.400.00-135113.23%
BNTX220819C001430002022-08-10 10:58AM EDT143.0016.1017.9020.000.00--191.02%
BNTX220819C001440002022-08-15 9:37AM EDT144.0018.4317.1020.20-5.75-23.78%2276.86%
BNTX220819C001450002022-08-09 10:40AM EDT145.0016.7515.9018.300.00-23191.21%
BNTX220819C001460002022-08-10 11:23AM EDT146.0013.9114.5016.900.00-1177.30%
BNTX220819C001470002022-08-10 11:23AM EDT147.0013.0313.9015.800.00-1570.95%
BNTX220819C001480002022-07-29 11:59AM EDT148.0020.2013.4015.000.00-1172.51%
BNTX220819C001500002022-08-12 10:14AM EDT150.0011.5611.2013.300.00-239671.58%
BNTX220819C001525002022-08-11 3:58PM EDT152.508.679.6011.300.00-1754.39%
BNTX220819C001550002022-08-12 10:38AM EDT155.006.907.808.900.00-17452.00%
BNTX220819C001575002022-08-12 11:11AM EDT157.504.805.906.900.00-53056.98%
BNTX220819C001600002022-08-15 9:41AM EDT160.004.504.305.20+0.44+10.84%531454.54%
BNTX220819C001625002022-08-15 9:37AM EDT162.503.303.003.90+0.20+6.45%110954.47%
BNTX220819C001650002022-08-15 9:46AM EDT165.002.442.152.55+0.26+11.93%1737150.44%
BNTX220819C001675002022-08-15 9:46AM EDT167.501.701.451.85+0.30+21.43%126152.03%
BNTX220819C001700002022-08-15 9:45AM EDT170.001.150.951.25+0.13+12.75%629852.17%
BNTX220819C001725002022-08-15 9:44AM EDT172.500.800.600.80+0.18+29.03%11851.90%
BNTX220819C001750002022-08-15 9:44AM EDT175.000.500.400.55+0.05+11.11%641051.17%
BNTX220819C001775002022-08-11 10:51AM EDT177.500.950.250.400.00-93852.78%
BNTX220819C001800002022-08-15 9:33AM EDT180.000.250.100.30+0.01+4.17%311253.22%
BNTX220819C001825002022-08-12 3:46PM EDT182.500.200.051.400.00-97078.42%
BNTX220819C001850002022-08-12 2:45PM EDT185.000.100.050.300.00-3011962.50%
BNTX220819C001875002022-08-12 11:34AM EDT187.500.110.001.500.00-22891.75%
BNTX220819C001900002022-08-15 9:41AM EDT190.000.750.050.70+0.65+650.00%166983.59%
BNTX220819C001925002022-08-12 12:55PM EDT192.500.070.001.500.00-4041103.61%
BNTX220819C001950002022-08-11 2:22PM EDT195.000.200.001.500.00-2107109.33%
BNTX220819C002000002022-08-12 3:12PM EDT200.000.060.000.100.00-129176.17%
BNTX220819C002050002022-08-12 2:02PM EDT205.000.050.001.500.00-2210130.76%
BNTX220819C002100002022-08-12 2:03PM EDT210.000.050.001.500.00-1142140.82%
BNTX220819C002150002022-08-05 3:42PM EDT215.001.300.001.500.00-518150.39%
BNTX220819C002200002022-08-08 9:38AM EDT220.000.220.001.500.00-23159.67%
BNTX220819C002250002022-08-08 9:30AM EDT225.000.700.001.050.00-39157.42%
BNTX220819C002400002022-08-10 12:57PM EDT240.000.050.001.500.00-238193.65%
BNTX220819C002450002022-08-11 10:56AM EDT245.000.050.001.500.00-246201.47%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX220819P000650002022-08-08 9:45AM EDT65.000.050.000.100.00-2980298.44%
BNTX220819P000700002022-08-08 10:03AM EDT70.000.050.000.150.00-420289.06%
BNTX220819P000750002022-08-08 9:30AM EDT75.000.100.001.500.00-265374.22%
BNTX220819P000800002022-08-08 12:27PM EDT80.000.050.000.150.00-2731246.09%
BNTX220819P000850002022-08-09 10:43AM EDT85.000.050.000.050.00-1446200.00%
BNTX220819P000900002022-08-10 10:10AM EDT90.000.050.000.150.00-1476207.81%
BNTX220819P000950002022-08-10 10:22AM EDT95.000.050.051.500.00-12273.34%
BNTX220819P001000002022-08-10 10:39AM EDT100.000.050.001.500.00-125249.12%
BNTX220819P001050002022-08-09 10:00AM EDT105.000.190.001.500.00-12227.64%
BNTX220819P001100002022-08-15 9:41AM EDT110.000.050.001.500.00-141207.03%
BNTX220819P001150002022-08-12 1:19PM EDT115.000.050.001.500.00-338187.11%
BNTX220819P001170002022-08-12 12:48PM EDT117.000.050.050.400.00--2142.97%
BNTX220819P001200002022-08-12 9:55AM EDT120.000.100.050.200.00-10510121.68%
BNTX220819P001210002022-08-12 10:55AM EDT121.000.100.052.200.00--10180.57%
BNTX220819P001250002022-08-15 9:42AM EDT125.000.150.050.20-0.10-40.00%1169107.03%
BNTX220819P001300002022-08-11 2:57PM EDT130.000.150.051.500.00-1166132.03%
BNTX220819P001310002022-08-12 3:22PM EDT131.000.150.052.650.00--1148.49%
BNTX220819P001330002022-08-11 1:29PM EDT133.000.190.051.500.00--5121.19%
BNTX220819P001350002022-08-12 3:13PM EDT135.000.350.100.250.00-310583.59%
BNTX220819P001400002022-08-12 11:16AM EDT140.000.330.100.300.00-38271.09%
BNTX220819P001430002022-08-12 2:26PM EDT143.000.350.200.350.00--1166.70%
BNTX220819P001440002022-08-10 12:07PM EDT144.000.650.250.400.00-42466.02%
BNTX220819P001450002022-08-12 3:04PM EDT145.000.470.300.450.00-87065.04%
BNTX220819P001460002022-08-12 10:07AM EDT146.000.750.350.550.00-103864.75%
BNTX220819P001470002022-08-11 2:54PM EDT147.000.900.400.550.00-2762.31%
BNTX220819P001480002022-08-11 3:55PM EDT148.001.200.450.650.00-132261.43%
BNTX220819P001490002022-08-11 3:55PM EDT149.001.400.500.700.00-2659.47%
BNTX220819P001500002022-08-12 3:26PM EDT150.001.000.650.750.00-1853458.69%
BNTX220819P001525002022-08-12 3:43PM EDT152.501.440.901.250.00-72657.81%
BNTX220819P001550002022-08-15 9:39AM EDT155.001.751.251.65-0.30-14.63%112754.44%
BNTX220819P001575002022-08-12 3:59PM EDT157.502.732.002.450.00-105254.98%
BNTX220819P001600002022-08-15 9:41AM EDT160.003.202.703.40-0.40-11.11%556653.05%
BNTX220819P001625002022-08-12 3:52PM EDT162.504.704.004.700.00-409754.35%
BNTX220819P001650002022-08-12 3:04PM EDT165.006.275.306.200.00-56353.74%
BNTX220819P001675002022-08-12 3:59PM EDT167.508.576.907.600.00-69251.12%
BNTX220819P001700002022-08-12 3:04PM EDT170.0010.108.2010.000.00-1420750.22%
BNTX220819P001725002022-08-08 2:16PM EDT172.5011.4510.7012.700.00-15760.79%
BNTX220819P001750002022-08-08 11:00AM EDT175.0013.2013.0015.000.00-42364.94%
BNTX220819P001775002022-08-08 10:25AM EDT177.5015.2015.0017.900.00-1471.39%
BNTX220819P001800002022-08-12 2:55PM EDT180.0019.3417.6019.900.00-612373.58%
BNTX220819P001825002022-08-08 1:41PM EDT182.5019.4018.7022.300.00-220104.40%
BNTX220819P001850002022-08-09 2:27PM EDT185.0027.8022.5025.000.00-11586.72%
BNTX220819P001875002022-08-05 3:00PM EDT187.5011.7024.9027.400.00-1189.84%
BNTX220819P001900002022-08-04 12:02PM EDT190.0016.8027.2030.300.00-21099.02%
BNTX220819P001950002022-08-03 11:05AM EDT195.0021.3032.3035.100.00-13108.98%
BNTX220819P002000002022-08-05 12:10PM EDT200.0020.8036.0040.700.00-34104.88%
BNTX220819P002400002022-08-08 1:41PM EDT240.0076.0077.2080.700.00-34204.49%