Mail

New Zealand markets closed

NZX 50
12,349.47
-46.80(-0.38%)
NZD/USD
0.5890
+0.0001(+0.01%)
NZD/EUR
0.5417
-0.0009(-0.16%)
ALL ORDS
8,153.40
+59.10(+0.73%)
ASX 200
7,921.30
+60.10(+0.76%)
OIL
76.44
-1.84(-2.35%)

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.77

+1.01

(+3.39%)

At close: 04:01PM EDT

30.69

-0.08

(-0.26%)

After hours:

07:59PM 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	2024-07-25 2:37PM EDT	15.00	15.32	15.00	16.25	0.00	-	66	17	45.56%
PFE251219C00017500	2024-07-24 1:38PM EDT	17.50	12.25	13.45	14.65	0.00	-	4	6	52.42%
PFE251219C00020000	2024-07-26 3:12PM EDT	20.00	11.40	10.60	11.90	+0.99	+9.51%	57	1,883	39.87%
PFE251219C00022500	2024-07-26 1:45PM EDT	22.50	8.95	8.80	9.45	+0.65	+7.83%	25	753	32.54%
PFE251219C00025000	2024-07-26 12:24PM EDT	25.00	7.30	7.00	7.40	+0.75	+11.45%	13	2,134	29.44%
PFE251219C00027500	2024-07-26 3:38PM EDT	27.50	5.56	4.40	5.90	+0.51	+10.10%	17	5,861	29.66%
PFE251219C00030000	2024-07-26 3:12PM EDT	30.00	4.20	3.90	4.40	+0.55	+15.07%	72	5,610	28.03%
PFE251219C00032500	2024-07-26 3:17PM EDT	32.50	3.20	3.00	3.35	+0.40	+14.29%	63	1,670	27.97%
PFE251219C00035000	2024-07-26 2:38PM EDT	35.00	2.36	2.20	2.50	+0.40	+20.41%	179	9,919	27.77%
PFE251219C00037500	2024-07-26 3:11PM EDT	37.50	1.66	1.52	1.81	+0.41	+32.80%	118	3,764	27.36%
PFE251219C00040000	2024-07-26 12:33PM EDT	40.00	1.20	1.11	1.34	+0.23	+23.71%	86	9,820	27.44%
PFE251219C00042500	2024-07-26 12:24PM EDT	42.50	0.88	0.59	1.00	+0.13	+17.33%	5	807	27.64%
PFE251219C00045000	2024-07-26 12:01PM EDT	45.00	0.63	0.56	0.67	+0.05	+8.62%	14	2,585	26.93%
PFE251219C00047500	2024-07-26 12:24PM EDT	47.50	0.48	0.41	0.59	+0.18	+60.00%	5	687	28.42%
PFE251219C00050000	2024-07-26 1:14PM EDT	50.00	0.36	0.37	0.40	-0.01	-2.70%	50	5,650	27.88%
PFE251219C00055000	2024-07-26 3:37PM EDT	55.00	0.22	0.18	0.28	+0.02	+10.00%	201	8,190	29.44%
PFE251219C00060000	2024-07-26 10:56AM EDT	60.00	0.15	0.12	0.16	0.00	-	20	5,837	29.54%

Putsfor19 December 2025

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PFE251219P00015000	2024-07-26 2:13PM EDT	15.00	0.14	0.09	0.19	-0.06	-30.00%	1	1,872	36.82%
PFE251219P00017500	2024-07-23 11:04AM EDT	17.50	0.32	0.10	0.35	0.00	-	3	454	34.38%
PFE251219P00020000	2024-07-22 10:18AM EDT	20.00	0.62	0.43	0.52	0.00	-	10	7,873	30.81%
PFE251219P00022500	2024-07-26 12:29PM EDT	22.50	0.84	0.76	0.92	-0.14	-14.29%	3	9,062	29.52%
PFE251219P00025000	2024-07-25 3:34PM EDT	25.00	1.36	1.26	1.44	-0.14	-9.33%	28	13,700	27.71%
PFE251219P00027500	2024-07-25 10:19AM EDT	27.50	2.14	2.03	2.21	-0.07	-3.17%	28	6,832	26.42%
PFE251219P00030000	2024-07-26 3:55PM EDT	30.00	3.20	3.10	3.20	-0.30	-8.57%	6	9,048	25.01%
PFE251219P00032500	2024-07-26 3:26PM EDT	32.50	4.51	4.30	4.80	-0.10	-2.17%	7	8,800	26.07%
PFE251219P00035000	2024-07-26 10:06AM EDT	35.00	6.10	5.70	6.60	-0.40	-6.15%	5	8,747	26.88%
PFE251219P00037500	2024-07-26 10:58AM EDT	37.50	7.85	7.60	8.60	-0.40	-4.85%	1	4,763	27.86%
PFE251219P00040000	2024-06-26 12:26PM EDT	40.00	12.48	9.50	11.00	0.00	-	1	964	31.01%
PFE251219P00042500	2024-06-26 11:01AM EDT	42.50	15.35	10.10	13.20	0.00	-	4	936	31.95%
PFE251219P00045000	2024-02-16 11:09AM EDT	45.00	17.50	15.00	19.35	0.00	-	27	4	62.38%
PFE251219P00047500	2024-02-14 11:03AM EDT	47.50	20.43	18.90	21.20	0.00	-	9	0	52.64%
PFE251219P00050000	2024-02-15 12:34PM EDT	50.00	22.60	19.90	24.50	0.00	-	2	0	52.76%
PFE251219P00055000	2024-02-14 11:21AM EDT	55.00	27.90	25.95	28.40	0.00	-	2	0	57.50%
PFE251219P00060000	2023-12-18 10:50AM EDT	60.00	32.93	31.35	33.50	0.00	-	10	10	63.76%