New Zealand markets open in 2 hours 15 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.58+1.33 (+2.66%)
As of 01:45PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230217C000225002022-12-02 11:15AM EST22.5028.6228.8029.400.00-16375.78%
PFE230217C000250002022-11-07 11:33AM EST25.0022.3025.2525.750.00-1440.00%
PFE230217C000275002022-12-05 12:58PM EST27.5023.2524.1524.650.00-4587.70%
PFE230217C000300002022-12-07 1:26PM EST30.0020.8021.6021.750.00-62561.91%
PFE230217C000325002022-12-07 9:58AM EST32.5018.2519.1519.300.00-111957.81%
PFE230217C000350002022-12-07 9:58AM EST35.0015.8016.5017.150.00-17755.08%
PFE230217C000375002022-12-06 1:38PM EST37.5012.1014.1014.550.00-1225754.79%
PFE230217C000400002022-12-08 12:20PM EST40.0011.5011.6512.35+0.50+4.55%761253.32%
PFE230217C000425002022-12-08 11:58AM EST42.509.109.3010.05+0.70+8.33%838847.80%
PFE230217C000450002022-12-08 11:58AM EST45.006.807.207.45+0.65+10.57%62,68036.57%
PFE230217C000475002022-12-08 1:22PM EST47.505.025.055.20+0.72+16.74%465,97330.62%
PFE230217C000500002022-12-08 1:29PM EST50.003.403.303.40+0.80+30.77%4157,74128.17%
PFE230217C000525002022-12-08 1:29PM EST52.502.001.972.00+0.55+37.93%5025,97526.42%
PFE230217C000550002022-12-08 1:28PM EST55.001.051.011.10+0.32+43.84%1176,11325.86%
PFE230217C000575002022-12-08 1:28PM EST57.500.500.460.55+0.15+42.86%2911,69125.44%
PFE230217C000600002022-12-08 1:23PM EST60.000.210.210.23+0.04+23.53%233,04724.61%
PFE230217C000625002022-12-08 10:38AM EST62.500.070.050.11-0.03-30.00%11,18425.10%
PFE230217C000650002022-12-07 3:06PM EST65.000.040.010.050.00-168125.59%
PFE230217C000700002022-11-28 3:15PM EST70.000.020.000.020.00-52,37128.52%
PFE230217C000750002022-11-02 8:30AM EST75.000.030.000.000.00-533125.00%
PFE230217C000800002022-12-06 9:52AM EST80.000.030.010.020.00-274639.06%
PFE230217C000850002022-11-08 9:30AM EST85.000.010.000.050.00-11089648.63%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230217P000225002022-11-23 3:45PM EST22.500.030.000.050.00-254775.78%
PFE230217P000250002022-12-07 11:17AM EST25.000.040.000.060.00-1402,22867.97%
PFE230217P000275002022-12-08 12:49PM EST27.500.030.010.08-0.01-25.00%41,03862.89%
PFE230217P000300002022-12-08 1:22PM EST30.000.050.020.050.00-206,39453.13%
PFE230217P000325002022-12-07 3:10PM EST32.500.040.020.110.00-440650.39%
PFE230217P000350002022-12-07 1:31PM EST35.000.070.070.130.00-102,33248.44%
PFE230217P000375002022-12-07 3:12PM EST37.500.140.090.170.00-612,16643.26%
PFE230217P000400002022-12-08 1:28PM EST40.000.190.180.21-0.03-13.64%76,98637.60%
PFE230217P000425002022-12-07 2:35PM EST42.500.380.270.330.00-5612,40633.89%
PFE230217P000450002022-12-08 12:10PM EST45.000.610.500.55-0.08-11.59%236,08930.76%
PFE230217P000475002022-12-08 1:17PM EST47.500.990.910.99-0.25-20.16%817,60128.76%
PFE230217P000500002022-12-08 1:21PM EST50.001.751.671.69-0.45-20.45%8711,12026.64%
PFE230217P000525002022-12-08 11:27AM EST52.503.202.732.85-0.35-9.86%286725.61%
PFE230217P000550002022-12-08 12:39PM EST55.004.704.404.50-0.20-4.08%421425.56%
PFE230217P000575002022-12-06 2:05PM EST57.508.106.406.550.00-110026.66%
PFE230217P000600002022-11-17 10:13AM EST60.0012.308.608.700.00-13125.78%
PFE230217P000625002022-12-07 12:26PM EST62.5012.0510.6011.500.00-5737.40%
PFE230217P000650002022-09-09 2:02PM EST65.0017.3122.5023.300.00-730151.20%
PFE230217P000700002022-09-15 10:50AM EST70.0024.1026.9527.850.00-17158.40%
PFE230217P000750002022-06-15 8:54AM EST75.0027.6623.7524.250.00-1559.47%
PFE230217P000800002022-06-15 10:02AM EST80.0032.2028.3528.850.00-2252.73%
PFE230217P000850002022-11-17 11:47AM EST85.0037.0033.2533.800.00-1153.52%