Mail

New Zealand markets close in 6 hours 1 minute

NZX 50
11,857.22
-10.36(-0.09%)
NZD/USD
0.5931
+0.0038(+0.65%)
ALL ORDS
7,831.90
-100.10(-1.26%)
OIL
79.05
+0.05(+0.06%)
GOLD
2,330.90
+19.90(+0.86%)

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

27.18

+1.56

(+6.09%)

At close: 04:00PM EDT

27.21

+0.03

(+0.11%)

After hours:

06:59PM EDT

In the money

Show:ListStraddle

Callsfor19 December 2025

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PFE251219C00015000	2024-04-17 2:50PM EDT	15.00	10.85	11.30	12.35	0.00	-	1	28	28.86%
PFE251219C00017500	2024-04-25 1:39PM EDT	17.50	8.20	9.65	10.95	0.00	-	50	70	41.14%
PFE251219C00020000	2024-05-01 3:54PM EDT	20.00	7.86	7.15	8.95	+1.36	+20.92%	39	2,220	37.77%
PFE251219C00022500	2024-05-01 12:37PM EDT	22.50	5.70	5.45	6.30	-0.20	-3.39%	1	704	27.55%
PFE251219C00025000	2024-05-01 1:48PM EDT	25.00	4.80	4.30	4.75	+1.00	+26.32%	12	2,186	26.81%
PFE251219C00027500	2024-05-01 3:19PM EDT	27.50	3.60	3.15	3.65	+0.80	+28.57%	12	5,545	27.41%
PFE251219C00030000	2024-05-01 3:17PM EDT	30.00	2.69	2.51	2.73	+0.64	+31.22%	78	5,171	27.43%
PFE251219C00032500	2024-05-01 3:46PM EDT	32.50	1.92	1.87	1.95	+0.45	+30.61%	109	1,904	26.89%
PFE251219C00035000	2024-05-01 2:52PM EDT	35.00	1.43	1.22	1.43	+0.36	+33.64%	204	7,934	26.98%
PFE251219C00037500	2024-05-01 1:48PM EDT	37.50	1.10	0.78	1.10	+0.34	+44.74%	20	3,890	27.60%
PFE251219C00040000	2024-05-01 3:10PM EDT	40.00	0.73	0.71	0.77	-0.05	-6.41%	7	8,735	27.25%
PFE251219C00042500	2024-04-29 11:22AM EDT	42.50	0.42	0.33	0.87	0.00	-	6	753	31.03%
PFE251219C00045000	2024-05-01 1:14PM EDT	45.00	0.38	0.39	0.51	+0.04	+11.76%	1	1,914	28.91%
PFE251219C00047500	2024-04-25 3:09PM EDT	47.50	0.27	0.10	0.46	0.00	-	4	691	30.27%
PFE251219C00050000	2024-04-29 1:35PM EDT	50.00	0.19	0.23	0.29	0.00	-	2	5,187	29.10%
PFE251219C00055000	2024-04-26 3:59PM EDT	55.00	0.17	0.15	0.32	0.00	-	5	8,222	33.06%
PFE251219C00060000	2024-05-01 11:23AM EDT	60.00	0.15	0.13	0.16	+0.03	+25.00%	2	4,921	31.84%

Putsfor19 December 2025

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PFE251219P00015000	2024-04-26 3:44PM EDT	15.00	0.38	0.03	0.38	0.00	-	8	1,504	34.96%
PFE251219P00017500	2024-04-18 2:23PM EDT	17.50	0.80	0.06	0.57	0.00	-	1	323	30.91%
PFE251219P00020000	2024-05-01 1:37PM EDT	20.00	0.97	0.94	1.09	-0.25	-20.49%	47	7,906	30.27%
PFE251219P00022500	2024-05-01 1:44PM EDT	22.50	1.60	1.58	1.68	-0.48	-23.08%	101	9,056	28.15%
PFE251219P00025000	2024-05-01 12:22PM EDT	25.00	2.76	2.51	2.91	-0.44	-13.75%	80	13,393	29.51%
PFE251219P00027500	2024-05-01 2:23PM EDT	27.50	3.74	3.65	3.85	-0.81	-17.80%	2	3,730	26.56%
PFE251219P00030000	2024-05-01 3:55PM EDT	30.00	5.15	5.10	5.30	-1.00	-16.26%	61	9,475	25.65%
PFE251219P00032500	2024-04-24 12:22PM EDT	32.50	7.96	5.80	7.00	0.00	-	1	8,803	24.85%
PFE251219P00035000	2024-05-01 3:09PM EDT	35.00	8.60	7.80	8.90	-1.70	-16.50%	16	8,757	24.00%
PFE251219P00037500	2024-04-24 11:56AM EDT	37.50	11.80	10.75	11.05	0.00	-	11	4,678	23.95%
PFE251219P00040000	2024-04-15 11:28AM EDT	40.00	14.34	11.50	13.50	0.00	-	7	768	26.29%
PFE251219P00042500	2024-03-21 2:46PM EDT	42.50	14.89	15.30	18.40	0.00	-	1	941	50.45%
PFE251219P00045000	2024-02-16 11:09AM EDT	45.00	17.50	15.00	19.35	0.00	-	27	4	40.31%
PFE251219P00047500	2024-02-14 11:03AM EDT	47.50	20.43	17.50	21.85	0.00	-	9	0	42.73%
PFE251219P00050000	2024-02-15 12:34PM EDT	50.00	22.60	19.90	24.50	0.00	-	2	0	46.41%
PFE251219P00055000	2024-02-14 11:21AM EDT	55.00	27.90	24.65	29.40	0.00	-	2	0	49.51%
PFE251219P00060000	2023-12-18 10:50AM EDT	60.00	32.93	31.80	33.50	0.00	-	10	10	42.43%