New Zealand markets open in 4 hours 30 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.43-0.10 (-0.35%)
As of 01:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE251219C000150002024-05-14 2:21PM EDT15.0013.5013.1014.150.00-12544.63%
PFE251219C000175002024-05-17 11:35AM EDT17.5010.709.6012.600.00-14149.29%
PFE251219C000200002024-05-20 3:57PM EDT20.009.008.809.300.00-82,04030.32%
PFE251219C000225002024-05-17 2:04PM EDT22.507.106.857.300.00-271328.26%
PFE251219C000250002024-05-21 1:01PM EDT25.005.355.255.50-0.15-2.73%62,04326.40%
PFE251219C000275002024-05-20 11:20AM EDT27.504.003.904.20-0.20-4.76%25,49026.59%
PFE251219C000300002024-05-21 11:51AM EDT30.002.952.863.10-0.15-4.84%25,14326.26%
PFE251219C000325002024-05-21 12:17PM EDT32.502.132.062.31-0.16-6.99%71,84926.44%
PFE251219C000350002024-05-20 3:57PM EDT35.001.631.551.680.00-377,78826.38%
PFE251219C000375002024-05-17 10:28AM EDT37.501.161.041.250.00-73,86326.66%
PFE251219C000400002024-05-21 11:34AM EDT40.000.830.730.90-0.05-5.68%19,55426.61%
PFE251219C000425002024-05-21 10:13AM EDT42.500.550.520.66-0.10-15.38%9078026.76%
PFE251219C000450002024-05-20 3:10PM EDT45.000.430.390.49-0.02-4.44%802,27326.98%
PFE251219C000475002024-05-08 1:17PM EDT47.500.380.270.430.00-169128.25%
PFE251219C000500002024-05-15 12:55PM EDT50.000.280.200.270.00-15,20027.32%
PFE251219C000550002024-05-10 11:48AM EDT55.000.200.150.220.00-28,23129.54%
PFE251219C000600002024-05-21 11:52AM EDT60.000.120.130.16-0.02-14.29%15,05130.71%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE251219P000150002024-05-21 11:11AM EDT15.000.200.140.23+0.02+11.11%101,64133.15%
PFE251219P000175002024-05-15 2:55PM EDT17.500.350.330.430.00-632330.81%
PFE251219P000200002024-05-17 1:36PM EDT20.000.710.640.780.00-17,89029.18%
PFE251219P000225002024-05-21 12:10PM EDT22.501.201.161.25-0.01-0.83%109,05127.10%
PFE251219P000250002024-05-20 12:12PM EDT25.001.901.672.070.00-1013,62926.44%
PFE251219P000275002024-05-21 12:37PM EDT27.503.002.943.05+0.03+1.01%116,75525.03%
PFE251219P000300002024-05-20 3:58PM EDT30.004.324.204.450.00-19,40324.74%
PFE251219P000325002024-05-09 9:59AM EDT32.506.355.756.250.00-18,79925.54%
PFE251219P000350002024-05-20 9:53AM EDT35.007.547.508.150.00-28,76025.64%
PFE251219P000375002024-05-09 1:25PM EDT37.509.659.509.800.00-24,77821.88%
PFE251219P000400002024-05-15 3:28PM EDT40.0011.4011.6511.950.00-12195920.66%
PFE251219P000425002024-05-09 1:25PM EDT42.5014.3013.0016.100.00-293939.72%
PFE251219P000450002024-02-16 11:09AM EDT45.0017.5015.0019.350.00-27448.58%
PFE251219P000475002024-02-14 11:03AM EDT47.5020.4317.5021.850.00-9051.27%
PFE251219P000500002024-02-15 12:34PM EDT50.0022.6019.9024.500.00-2054.94%
PFE251219P000550002024-02-14 11:21AM EDT55.0027.9024.6529.400.00-2058.62%
PFE251219P000600002023-12-18 10:50AM EDT60.0032.9331.8033.500.00-101054.75%