New Zealand markets open in 51 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.53+1.28 (+2.56%)
As of 03:09PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230120C000200002022-12-06 2:17PM EST20.0029.8031.2531.700.00-150143.75%
PFE230120C000230002022-12-02 11:15AM EST23.0028.1328.6028.850.00-16127.34%
PFE230120C000250002022-12-01 3:07PM EST25.0026.2526.5526.850.00-6145112.70%
PFE230120C000280002022-12-06 10:27AM EST28.0022.4523.6523.850.00-126101.56%
PFE230120C000300002022-12-08 2:00PM EST30.0021.9721.6521.75+1.46+7.12%521,21187.30%
PFE230120C000330002022-12-08 12:27PM EST33.0018.2518.6518.75+0.71+4.05%403,52373.83%
PFE230120C000350002022-12-08 1:55PM EST35.0017.0016.7016.80+1.15+7.26%3010,80068.85%
PFE230120C000370002022-12-07 3:30PM EST37.0013.5814.7014.800.00-1210,48060.55%
PFE230120C000400002022-12-08 1:59PM EST40.0012.0511.7512.00+1.40+13.15%13910,71154.10%
PFE230120C000420002022-12-07 3:40PM EST42.008.659.8010.000.00-3013,85350.05%
PFE230120C000450002022-12-08 2:30PM EST45.007.206.957.05+1.35+23.08%8,03620,04438.57%
PFE230120C000470002022-12-08 2:44PM EST47.005.205.105.20+1.05+25.30%12228,40233.01%
PFE230120C000500002022-12-08 2:51PM EST50.002.782.832.87+0.77+38.31%43937,55128.69%
PFE230120C000525002022-12-08 2:47PM EST52.501.401.391.44+0.50+55.56%80543,64626.20%
PFE230120C000550002022-12-08 2:51PM EST55.000.590.600.62+0.24+68.57%2,71646,41725.29%
PFE230120C000575002022-12-08 2:18PM EST57.500.250.220.24+0.12+92.31%1729,71125.24%
PFE230120C000600002022-12-08 2:49PM EST60.000.090.080.09+0.03+50.00%34837,80025.78%
PFE230120C000625002022-12-05 3:15PM EST62.500.030.030.040.00-58,47627.15%
PFE230120C000650002022-12-08 9:30AM EST65.000.010.000.04-0.03-75.00%125,17831.64%
PFE230120C000700002022-12-07 12:01PM EST70.000.010.000.010.00-123,21633.59%
PFE230120C000750002022-12-07 10:13AM EST75.000.040.000.040.00-15,00247.46%
PFE230120C000800002022-12-05 9:30AM EST80.000.010.000.010.00-15,99746.88%
PFE230120C000850002022-11-14 11:48AM EST85.000.010.000.010.00-107,29651.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230120P000200002022-12-06 10:32AM EST20.000.010.000.020.00-338,88398.44%
PFE230120P000230002022-12-07 2:08PM EST23.000.010.000.030.00-26,54089.06%
PFE230120P000250002022-12-07 9:34AM EST25.000.010.010.040.00-415,61585.16%
PFE230120P000280002022-12-08 2:52PM EST28.000.010.010.06-0.01-50.00%16,71475.78%
PFE230120P000300002022-12-08 12:19PM EST30.000.040.010.04+0.01+33.33%1028,36865.23%
PFE230120P000330002022-12-07 3:38PM EST33.000.050.010.050.00-215,14155.86%
PFE230120P000350002022-12-07 3:13PM EST35.000.060.020.050.00-1027,72150.39%
PFE230120P000370002022-12-08 2:40PM EST37.000.050.030.07-0.01-16.67%520,65748.83%
PFE230120P000400002022-12-08 2:35PM EST40.000.070.060.08-0.03-30.00%7222,68539.65%
PFE230120P000420002022-12-08 1:48PM EST42.000.100.090.10-0.03-23.08%6214,08234.47%
PFE230120P000450002022-12-08 2:04PM EST45.000.200.190.20-0.10-33.33%8,29526,70629.00%
PFE230120P000470002022-12-08 2:34PM EST47.000.370.360.39-0.19-33.93%34340,92826.81%
PFE230120P000500002022-12-08 2:40PM EST50.000.980.981.02-0.44-30.99%96926,73023.80%
PFE230120P000525002022-12-08 2:32PM EST52.502.022.082.11-0.86-29.86%286,15321.88%
PFE230120P000550002022-12-08 2:32PM EST55.003.703.803.85-1.05-22.11%7213,41320.66%
PFE230120P000575002022-12-08 2:49PM EST57.506.055.956.05-1.10-15.38%361,16719.24%
PFE230120P000600002022-12-08 2:32PM EST60.008.298.358.50-1.16-12.28%52,73520.90%
PFE230120P000625002022-12-02 3:33PM EST62.5011.5510.9511.050.00-15011130.18%
PFE230120P000650002022-12-02 3:33PM EST65.0014.0513.4013.500.00-15046229.69%
PFE230120P000700002022-12-01 3:34PM EST70.0019.0518.3518.500.00-1584637.89%
PFE230120P000750002022-11-04 9:39AM EST75.0027.5923.9524.200.00-2677.05%
PFE230120P000800002022-12-01 9:55AM EST80.0029.3028.4028.500.00-9551.56%
PFE230120P000850002022-12-07 10:39AM EST85.0034.3033.3533.700.00-1162.50%