New Zealand markets open in 11 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.69+1.44 (+2.88%)
As of 03:49PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230616C000225002022-11-10 11:45AM EST22.5025.0029.1529.650.00-1363.48%
PFE230616C000250002022-12-06 3:18PM EST25.0024.7026.6527.000.00-123152.15%
PFE230616C000275002022-12-07 10:10AM EST27.5023.3024.3024.800.00-1255.27%
PFE230616C000300002022-12-08 1:05PM EST30.0021.7021.9022.15+0.75+3.58%210251.47%
PFE230616C000325002022-12-07 10:10AM EST32.5018.5019.5019.800.00-12148.41%
PFE230616C000350002022-12-08 1:44PM EST35.0017.1517.1017.40+1.10+6.85%532843.95%
PFE230616C000375002022-12-08 2:35PM EST37.5014.8514.8015.10+1.10+8.00%429140.87%
PFE230616C000400002022-12-08 3:01PM EST40.0012.5012.5512.80+1.10+9.65%886,73437.26%
PFE230616C000425002022-12-08 12:07PM EST42.509.8510.4010.70+0.21+2.18%4190935.24%
PFE230616C000450002022-12-08 3:21PM EST45.008.408.308.60+1.05+14.29%484,98632.28%
PFE230616C000475002022-12-08 1:17PM EST47.506.406.506.75+0.70+12.28%916,90530.40%
PFE230616C000500002022-12-08 3:34PM EST50.005.054.955.10+0.85+20.24%35512,24028.70%
PFE230616C000525002022-12-08 3:26PM EST52.503.653.603.70+0.66+22.07%6154,19327.27%
PFE230616C000550002022-12-08 3:12PM EST55.002.512.522.58+0.51+25.50%62712,24226.17%
PFE230616C000575002022-12-08 2:46PM EST57.501.691.641.73+0.38+29.01%9008,88425.32%
PFE230616C000600002022-12-08 3:31PM EST60.001.121.051.14+0.35+45.45%38418,17924.85%
PFE230616C000625002022-12-08 3:03PM EST62.500.680.640.72+0.19+38.78%1055,05524.41%
PFE230616C000650002022-12-08 2:36PM EST65.000.450.400.46+0.16+55.17%1956,74524.32%
PFE230616C000700002022-12-08 2:01PM EST70.000.140.140.250.00-92,54125.90%
PFE230616C000750002022-12-08 2:26PM EST75.000.080.020.15+0.04+100.00%177,52227.59%
PFE230616C000800002022-12-07 10:30AM EST80.000.020.000.090.00-101,92828.91%
PFE230616C000850002022-12-08 2:26PM EST85.000.040.000.080.00-22,96331.64%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230616P000225002022-12-06 3:38PM EST22.500.120.060.120.00-20082255.08%
PFE230616P000250002022-12-07 2:25PM EST25.000.150.110.160.00-1029,43451.95%
PFE230616P000275002022-12-08 3:02PM EST27.500.150.080.23-0.02-11.76%331,31050.39%
PFE230616P000300002022-12-08 3:06PM EST30.000.210.150.27+0.01+5.00%51,97845.75%
PFE230616P000325002022-12-07 10:08AM EST32.500.290.180.340.00-1421,36441.99%
PFE230616P000350002022-12-08 3:02PM EST35.000.340.300.38-0.02-5.56%438,44937.35%
PFE230616P000375002022-12-08 2:32PM EST37.500.500.470.55-0.03-5.66%446,08735.16%
PFE230616P000400002022-12-08 1:26PM EST40.000.710.670.75-0.08-10.13%2610,31432.57%
PFE230616P000425002022-12-08 2:35PM EST42.501.040.971.05-0.12-10.34%306,77630.40%
PFE230616P000450002022-12-08 3:06PM EST45.001.511.401.51-0.14-8.48%938,23028.74%
PFE230616P000475002022-12-08 3:34PM EST47.502.112.012.13-0.33-13.52%1236,10927.09%
PFE230616P000500002022-12-08 1:58PM EST50.002.882.932.98-0.53-15.54%376,17925.70%
PFE230616P000525002022-12-08 1:52PM EST52.504.013.904.15-0.64-13.76%263,75424.84%
PFE230616P000550002022-12-08 2:35PM EST55.005.505.305.55-0.15-2.65%733,80623.80%
PFE230616P000575002022-12-08 2:53PM EST57.507.106.957.20-1.00-12.35%4750722.68%
PFE230616P000600002022-12-08 3:11PM EST60.009.108.909.10-1.80-16.51%3127321.60%
PFE230616P000625002022-10-07 8:32AM EST62.5020.0015.0515.650.00-2254.66%
PFE230616P000650002022-11-08 3:11PM EST65.0017.4513.3513.550.00-2309120.73%
PFE230616P000700002022-09-12 8:30AM EST70.0021.310.000.000.00-5620.00%
PFE230616P000750002022-10-19 1:22PM EST75.0032.2526.5026.950.00-1164.22%
PFE230616P000850002022-07-12 9:21AM EST85.0033.4036.4037.050.00-3074.93%