New Zealand markets close in 6 hours 39 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.88+0.19 (+0.66%)
At close: 04:00PM EDT
28.87 -0.01 (-0.03%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240531C000150002024-05-27 12:11AM EDT15.0013.8213.8014.00+0.09+0.66%2100240.63%
PFE240531C000160002024-05-27 12:11AM EDT16.0012.8712.7513.05+0.12+0.94%4500218.75%
PFE240531C000170002024-05-27 12:11AM EDT17.0011.8711.8012.00+0.10+0.85%2000198.44%
PFE240531C000180002024-05-27 12:11AM EDT18.0010.8710.8011.00+0.12+1.12%2000178.13%
PFE240531C000190002024-05-24 3:54PM EDT19.009.859.8010.00+2.45+33.11%3600160.94%
PFE240531C000200002024-05-24 3:49PM EDT20.008.848.809.00+0.69+8.47%1200143.75%
PFE240531C000210002024-05-27 12:11AM EDT21.007.857.808.05+0.10+1.29%1800142.97%
PFE240531C000220002024-05-27 12:11AM EDT22.006.856.807.00+0.08+1.18%1500109.38%
PFE240531C000225002024-05-27 12:11AM EDT22.506.276.306.500.00-300101.56%
PFE240531C000230002024-05-24 3:47PM EDT23.005.855.806.05-0.11-1.85%6021107.81%
PFE240531C000240002024-05-24 9:40AM EDT24.004.784.806.95-0.11-2.25%22226.56%
PFE240531C000250002024-05-24 2:35PM EDT25.003.753.805.95-0.09-2.34%3239196.68%
PFE240531C000260002024-05-23 9:40AM EDT26.003.052.783.900.00-1151115.23%
PFE240531C000265002024-05-23 2:49PM EDT26.502.262.272.500.00-2262.50%
PFE240531C000270002024-05-24 3:47PM EDT27.001.851.812.38+0.10+5.71%6635464.45%
PFE240531C000275002024-05-24 3:23PM EDT27.501.321.341.90-0.17-11.41%3424355.66%
PFE240531C000280002024-05-24 3:52PM EDT28.000.880.931.00-0.03-3.30%3304,73431.84%
PFE240531C000285002024-05-24 3:59PM EDT28.500.540.530.55+0.06+12.50%1,6661,91324.22%
PFE240531C000290002024-05-24 3:59PM EDT29.000.250.250.26+0.02+8.70%26,2096,80623.44%
PFE240531C000295002024-05-24 3:59PM EDT29.500.120.100.120.00-4,0217,31725.39%
PFE240531C000300002024-05-24 3:59PM EDT30.000.070.060.07+0.01+16.67%1,8588,26929.69%
PFE240531C000305002024-05-24 3:42PM EDT30.500.030.030.04-0.01-25.00%4002,13532.81%
PFE240531C000310002024-05-24 3:34PM EDT31.000.020.010.03-0.01-33.33%1112,35237.50%
PFE240531C000315002024-05-27 12:11AM EDT31.500.050.010.05+0.02+66.67%555949.22%
PFE240531C000320002024-05-24 3:52PM EDT32.000.010.000.05-0.01-50.00%951,49755.86%
PFE240531C000325002024-05-27 12:11AM EDT32.500.010.000.14-0.03-75.00%13367.19%
PFE240531C000330002024-05-24 1:32PM EDT33.000.010.000.130.00-6724972.66%
PFE240531C000340002024-05-24 10:38AM EDT34.000.030.000.13+0.02+200.00%114984.77%
PFE240531C000350002024-05-23 9:30AM EDT35.000.010.000.010.00-124265.63%
PFE240531C000360002024-05-14 9:30AM EDT36.000.010.000.010.00-114875.00%
PFE240531C000370002024-05-17 12:24PM EDT37.000.020.000.020.00-4789.06%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240531P000200002024-05-24 1:29PM EDT20.000.010.000.02-0.03-75.00%2911131.25%
PFE240531P000210002024-05-08 3:09PM EDT21.000.010.000.120.00-11223150.00%
PFE240531P000220002024-05-13 10:11AM EDT22.000.060.000.120.00-160131.25%
PFE240531P000230002024-05-17 10:58AM EDT23.000.010.000.010.00-436278.13%
PFE240531P000235002024-05-17 3:13PM EDT23.500.010.000.120.00-15285104.69%
PFE240531P000240002024-05-23 10:57AM EDT24.000.010.000.010.00-558665.63%
PFE240531P000245002024-05-27 12:12AM EDT24.500.010.000.010.00--10759.38%
PFE240531P000250002024-05-24 10:48AM EDT25.000.010.000.010.00-871,08153.13%
PFE240531P000255002024-05-27 12:12AM EDT25.500.010.000.02-0.01-50.00%1834350.00%
PFE240531P000260002024-05-24 3:46PM EDT26.000.010.010.02-0.01-50.00%332,61348.44%
PFE240531P000265002024-05-24 3:53PM EDT26.500.020.010.030.00-351,19544.53%
PFE240531P000270002024-05-24 2:57PM EDT27.000.020.020.03-0.01-33.33%1291,67536.72%
PFE240531P000275002024-05-24 3:46PM EDT27.500.030.030.04-0.01-25.00%951,67430.47%
PFE240531P000280002024-05-24 3:59PM EDT28.000.060.050.06-0.03-33.33%2,1243,11024.61%
PFE240531P000285002024-05-24 3:59PM EDT28.500.150.120.14-0.07-31.82%5,1682,98621.68%
PFE240531P000290002024-05-24 3:49PM EDT29.000.400.340.36-0.10-20.00%1,1281,53621.88%
PFE240531P000295002024-05-24 3:46PM EDT29.500.780.490.74-0.10-11.36%6570325.39%
PFE240531P000300002024-05-24 1:49PM EDT30.001.170.901.20-0.18-13.33%3349130.86%
PFE240531P000305002024-05-24 11:18AM EDT30.501.701.421.74+0.10+6.25%106844.92%
PFE240531P000310002024-05-24 2:00PM EDT31.002.282.042.27+0.12+5.56%120057.42%
PFE240531P000315002024-05-22 10:39AM EDT31.502.452.412.740.00-164561.52%
PFE240531P000320002024-05-21 2:58PM EDT32.003.553.003.200.00-221262.31%
PFE240531P000330002024-05-16 9:30AM EDT33.004.154.004.250.00-1285.35%
PFE240531P000350002024-05-06 9:30AM EDT35.008.305.956.250.00--0111.72%
PFE240531P000370002024-05-07 3:39PM EDT37.009.607.958.200.00--0122.66%