PFE - Pfizer Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230609C000270002023-06-05 12:42PM EDT27.0011.8311.4011.45+0.01+0.08%44166.41%
PFE230609C000280002023-06-01 9:43AM EDT28.0010.0010.3510.450.00--1134.38%
PFE230609C000290002023-05-17 3:13PM EDT29.007.859.359.450.00--1120.31%
PFE230609C000300002023-05-30 9:51AM EDT30.007.268.408.500.00-4137132.03%
PFE230609C000310002023-05-30 2:18PM EDT31.006.207.407.500.00--63117.19%
PFE230609C000330002023-05-23 9:31AM EDT33.005.435.205.500.00-1499.22%
PFE230609C000335002023-06-06 3:12PM EDT33.504.854.904.95+0.32+7.06%151574.22%
PFE230609C000340002023-06-06 1:08PM EDT34.004.754.254.50+1.87+64.93%23183.59%
PFE230609C000350002023-06-05 1:36PM EDT35.003.793.403.500.00-1213859.38%
PFE230609C000355002023-06-01 2:39PM EDT35.502.582.903.000.00-122252.34%
PFE230609C000360002023-06-06 2:38PM EDT36.002.452.402.47-0.18-6.84%26648.05%
PFE230609C000365002023-06-06 12:57PM EDT36.502.241.911.97+0.14+6.67%1321740.23%
PFE230609C000370002023-06-06 3:39PM EDT37.001.441.421.47-0.21-12.73%92,17532.23%
PFE230609C000375002023-06-06 2:52PM EDT37.500.920.961.00-0.33-26.40%2275626.56%
PFE230609C000380002023-06-06 3:28PM EDT38.000.570.530.57-0.22-27.85%6842,57021.78%
PFE230609C000385002023-06-06 3:40PM EDT38.500.260.240.25-0.18-40.91%1,8244,66519.04%
PFE230609C000390002023-06-06 3:39PM EDT39.000.100.100.11-0.12-54.55%2,2704,20420.51%
PFE230609C000395002023-06-06 3:36PM EDT39.500.040.040.05-0.05-55.56%9203,70922.66%
PFE230609C000400002023-06-06 3:17PM EDT40.000.020.020.03-0.03-60.00%1,1598,62726.17%
PFE230609C000405002023-06-06 3:04PM EDT40.500.010.010.02-0.01-50.00%2732,19629.69%
PFE230609C000410002023-06-06 2:56PM EDT41.000.010.000.020.00-4853,99134.77%
PFE230609C000415002023-06-05 3:51PM EDT41.500.010.000.030.00-1,1041,31242.97%
PFE230609C000420002023-06-05 3:49PM EDT42.000.010.000.010.00-26155440.63%
PFE230609C000425002023-06-02 11:58AM EDT42.500.010.000.010.00-115445.31%
PFE230609C000430002023-06-06 9:37AM EDT43.000.010.000.010.00-165949.22%
PFE230609C000440002023-06-01 12:29PM EDT44.000.010.000.010.00-206253.13%
PFE230609C000450002023-06-01 2:55PM EDT45.000.010.000.010.00-274759.38%
PFE230609C000460002023-05-24 10:11AM EDT46.000.030.000.010.00--6568.75%
PFE230609C000480002023-05-24 9:39AM EDT48.000.010.000.010.00--381.25%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230609P000270002023-05-31 2:53PM EDT27.000.010.000.010.00--5125.00%
PFE230609P000280002023-05-15 11:54AM EDT28.000.030.000.010.00--4112.50%
PFE230609P000290002023-05-30 9:32AM EDT29.000.040.000.010.00-17103.13%
PFE230609P000300002023-06-02 10:41AM EDT30.000.010.000.010.00-1990.63%
PFE230609P000310002023-05-22 11:22AM EDT31.000.020.000.010.00-430481.25%
PFE230609P000320002023-06-01 3:13PM EDT32.000.010.000.010.00-105368.75%
PFE230609P000330002023-05-31 9:52AM EDT33.000.020.000.020.00-1110764.06%
PFE230609P000335002023-06-01 3:20PM EDT33.500.010.000.010.00--72353.13%
PFE230609P000340002023-06-02 3:57PM EDT34.000.010.000.010.00-1510553.13%
PFE230609P000345002023-06-05 10:30AM EDT34.500.020.000.010.00-13346.88%
PFE230609P000350002023-06-05 2:51PM EDT35.000.010.000.010.00-150042.19%
PFE230609P000355002023-06-06 12:57PM EDT35.500.010.000.010.00-3183235.94%
PFE230609P000360002023-06-06 11:57AM EDT36.000.010.000.02-0.01-50.00%1045,99134.38%
PFE230609P000365002023-06-06 2:25PM EDT36.500.010.000.02-0.02-66.67%262,79628.13%
PFE230609P000370002023-06-06 3:35PM EDT37.000.020.020.03-0.02-50.00%2072,23223.83%
PFE230609P000375002023-06-06 2:49PM EDT37.500.050.040.050.00-3011,06219.53%
PFE230609P000380002023-06-06 3:38PM EDT38.000.110.110.120.00-9401,05716.80%
PFE230609P000385002023-06-06 3:43PM EDT38.500.330.310.33+0.08+32.00%57877016.60%
PFE230609P000390002023-06-06 2:11PM EDT39.000.590.650.69+0.05+9.26%9380517.09%
PFE230609P000395002023-06-05 2:51PM EDT39.500.761.091.15-0.27-26.21%217219.73%
PFE230609P000400002023-06-06 11:53AM EDT40.001.231.561.63-0.02-1.60%424421.09%
PFE230609P000405002023-06-05 2:19PM EDT40.501.851.992.240.00-17745.31%
PFE230609P000410002023-06-05 10:16AM EDT41.002.322.542.620.00-4912.50%
PFE230609P000415002023-05-31 2:18PM EDT41.503.693.053.150.00-4042.97%
PFE230609P000420002023-06-06 1:31PM EDT42.003.403.553.650.00-1148.44%
PFE230609P000425002023-06-06 1:31PM EDT42.503.903.954.20+1.01+34.95%2064.84%
PFE230609P000430002023-06-06 1:31PM EDT43.004.404.554.65+0.15+3.53%6158.20%
PFE230609P000450002023-06-01 9:35AM EDT45.007.006.306.650.00--076.56%
PFE230609P000480002023-05-25 12:25PM EDT48.0010.109.559.650.00--0101.56%