New Zealand markets open in 3 hours 4 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.00+0.18 (+0.63%)
As of 02:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE260116C000150002024-05-28 3:51PM EDT15.0013.4312.8013.700.00-249042.97%
PFE260116C000175002024-05-28 10:42AM EDT17.5011.0810.6011.450.00-149438.23%
PFE260116C000200002024-05-30 11:18AM EDT20.008.508.408.750.00-1457,32927.59%
PFE260116C000225002024-05-28 1:01PM EDT22.506.606.656.80-0.35-5.04%108,15826.29%
PFE260116C000250002024-05-30 12:48PM EDT25.005.305.005.25+0.30+6.00%11116,90426.42%
PFE260116C000275002024-05-30 2:07PM EDT27.503.903.854.00+0.05+1.30%8521,00026.59%
PFE260116C000300002024-05-30 2:15PM EDT30.002.892.882.99+0.04+1.40%22931,62026.56%
PFE260116C000325002024-05-30 12:02PM EDT32.502.072.082.31-0.05-2.36%56,14927.27%
PFE260116C000350002024-05-30 10:12AM EDT35.001.601.441.75+0.05+3.23%3228,94427.58%
PFE260116C000375002024-05-30 1:16PM EDT37.501.131.101.240.00-13,09827.10%
PFE260116C000400002024-05-30 12:04PM EDT40.000.800.760.92-0.01-1.23%3916,72527.25%
PFE260116C000425002024-05-28 9:46AM EDT42.500.660.600.680.00-61,51727.34%
PFE260116C000450002024-05-30 11:20AM EDT45.000.450.450.53-0.02-4.26%9910,12727.83%
PFE260116C000475002024-05-22 9:48AM EDT47.500.410.320.430.00-256528.49%
PFE260116C000500002024-05-30 1:48PM EDT50.000.300.280.35+0.03+11.11%1177,38129.05%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE260116P000150002024-05-29 10:32AM EDT15.000.300.000.500.00-31,67338.92%
PFE260116P000175002024-05-29 11:20AM EDT17.500.480.410.530.00-101,39931.54%
PFE260116P000200002024-05-29 11:23AM EDT20.000.880.750.900.00-96,29529.49%
PFE260116P000225002024-05-30 12:12PM EDT22.501.351.311.480.00-926,67028.03%
PFE260116P000250002024-05-30 2:33PM EDT25.002.202.122.31-0.08-3.51%231,64526.89%
PFE260116P000275002024-05-30 2:31PM EDT27.503.283.203.40-0.05-1.50%2224,40325.86%
PFE260116P000300002024-05-30 9:47AM EDT30.004.754.504.80+0.03+0.64%1126,41125.23%
PFE260116P000325002024-05-29 11:37AM EDT32.506.306.156.950.00-107,60428.28%
PFE260116P000350002024-05-28 2:56PM EDT35.007.957.958.250.00-149,49923.57%
PFE260116P000375002024-05-22 11:14AM EDT37.508.949.3010.550.00-14,93925.42%
PFE260116P000400002024-05-29 12:12PM EDT40.0012.4011.1512.550.00-174323.22%
PFE260116P000425002024-05-17 3:57PM EDT42.5013.9014.1515.700.00-16332.81%
PFE260116P000450002024-05-17 3:54PM EDT45.0016.3815.8517.650.00-1329.42%
PFE260116P000475002024-03-07 1:50PM EDT47.5020.5020.1022.950.00-1356.62%
PFE260116P000500002024-03-06 4:58PM EDT50.0022.8023.0024.450.00-1451.27%