New Zealand markets open in 6 hours 12 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.54+1.00 (+1.90%)
As of 09:48AM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220128C000350002022-01-25 10:25AM EST35.0016.6017.5018.350.00-1110.00%
PFE220128C000400002022-01-24 9:46AM EST40.0011.3012.6013.150.00-140.00%
PFE220128C000430002022-01-21 3:59PM EST43.008.459.6010.250.00-4120.00%
PFE220128C000440002022-01-21 10:04AM EST44.009.798.509.350.00-270.00%
PFE220128C000450002022-01-25 10:38AM EST45.006.317.607.800.00-41110.00%
PFE220128C000460002022-01-25 2:14PM EST46.006.606.606.950.00-390.00%
PFE220128C000470002022-01-25 1:09PM EST47.005.335.506.000.00-162910.00%
PFE220128C000480002022-01-25 12:25PM EST48.004.254.654.800.00-275460.00%
PFE220128C000490002022-01-25 3:27PM EST49.003.503.403.700.00-5659630.00%
PFE220128C000500002022-01-25 3:31PM EST50.002.542.572.940.00-5922,0140.00%
PFE220128C000505002022-01-26 9:32AM EST50.502.262.202.480.00-11,5230.00%
PFE220128C000510002022-01-26 9:32AM EST51.001.831.761.99+0.12+7.02%351,7680.00%
PFE220128C000515002022-01-26 9:30AM EST51.501.381.331.59-0.04-2.82%19040.00%
PFE220128C000520002022-01-26 9:31AM EST52.001.081.031.21+0.01+0.93%51,8450.00%
PFE220128C000525002022-01-26 9:33AM EST52.500.820.800.88+0.03+3.80%742,0330.00%
PFE220128C000530002022-01-26 9:33AM EST53.000.620.560.62+0.05+8.77%343,04713.87%
PFE220128C000535002022-01-26 9:30AM EST53.500.340.360.42-0.08-19.05%241,30720.61%
PFE220128C000540002022-01-26 9:32AM EST54.000.270.270.300.00-373,70925.49%
PFE220128C000545002022-01-26 9:32AM EST54.500.180.160.19-0.01-5.26%121,61927.64%
PFE220128C000550002022-01-26 9:30AM EST55.000.130.000.000.00-34,1956.25%
PFE220128C000555002022-01-26 9:30AM EST55.500.080.080.090.00-101,28832.81%
PFE220128C000560002022-01-26 9:30AM EST56.000.060.000.00-0.01-14.29%204,11312.50%
PFE220128C000565002022-01-25 3:42PM EST56.500.040.040.050.00-27798838.28%
PFE220128C000570002022-01-25 3:59PM EST57.000.040.030.040.00-2712,01641.41%
PFE220128C000575002022-01-25 3:49PM EST57.500.030.020.030.00-12549343.36%
PFE220128C000580002022-01-25 3:57PM EST58.000.010.020.000.00-1411,99725.00%
PFE220128C000585002022-01-25 1:02PM EST58.500.010.000.030.00-591451.56%
PFE220128C000590002022-01-25 2:41PM EST59.000.020.000.010.00-51,46146.88%
PFE220128C000595002022-01-25 1:13PM EST59.500.010.000.030.00-223253.91%
PFE220128C000600002022-01-26 9:30AM EST60.000.010.000.010.00-212,53050.00%
PFE220128C000605002022-01-25 9:58AM EST60.500.020.000.030.00-21,13260.94%
PFE220128C000610002022-01-25 1:22PM EST61.000.020.000.030.00-71,57764.06%
PFE220128C000615002022-01-24 12:32PM EST61.500.020.000.030.00-2055667.97%
PFE220128C000620002022-01-25 3:18PM EST62.000.010.000.000.00-132,31450.00%
PFE220128C000630002022-01-25 3:19PM EST63.000.010.000.130.00-41,79197.27%
PFE220128C000640002022-01-25 9:36AM EST64.000.020.000.000.00-237950.00%
PFE220128C000650002022-01-25 3:16PM EST65.000.020.000.000.00-1131,59050.00%
PFE220128C000660002022-01-25 1:49PM EST66.000.050.000.030.00-120696.88%
PFE220128C000670002022-01-25 1:49PM EST67.000.020.000.020.00-122198.44%
PFE220128C000680002022-01-21 3:19PM EST68.000.010.000.030.00-9221109.38%
PFE220128C000690002022-01-20 2:14PM EST69.000.010.000.000.00-128350.00%
PFE220128C000700002022-01-25 3:16PM EST70.000.010.000.030.00-161,179120.31%
PFE220128C000710002022-01-20 9:43AM EST71.000.010.000.020.00-118118.75%
PFE220128C000720002022-01-13 3:13PM EST72.000.020.000.000.00-11350.00%
PFE220128C000750002022-01-25 9:31AM EST75.000.030.000.000.00-437150.00%
PFE220128C000800002022-01-14 3:35PM EST80.000.010.000.000.00-82,37050.00%
PFE220128C000850002022-01-11 2:00PM EST85.000.010.000.110.00-3490225.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220128P000350002022-01-24 2:06PM EST35.000.010.000.020.00-4138181.25%
PFE220128P000400002022-01-25 2:23PM EST40.000.010.000.000.00-18856950.00%
PFE220128P000430002022-01-25 2:42PM EST43.000.020.000.030.00-50832103.13%
PFE220128P000440002022-01-25 3:42PM EST44.000.030.000.000.00-5541550.00%
PFE220128P000450002022-01-26 9:31AM EST45.000.010.000.03-0.02-66.67%287484.38%
PFE220128P000460002022-01-25 3:32PM EST46.000.040.020.030.00-5065980.47%
PFE220128P000470002022-01-25 3:50PM EST47.000.060.030.050.00-7612,60176.56%
PFE220128P000480002022-01-26 9:31AM EST48.000.070.060.07-0.03-30.00%98,56572.27%
PFE220128P000490002022-01-25 3:55PM EST49.000.170.090.150.00-5621,39769.92%
PFE220128P000500002022-01-26 9:32AM EST50.000.190.170.22-0.09-32.14%1174,04366.02%
PFE220128P000505002022-01-25 3:44PM EST50.500.400.000.000.00-3,1002,58412.50%
PFE220128P000510002022-01-26 9:32AM EST51.000.400.310.42-0.10-20.00%72,16765.82%
PFE220128P000515002022-01-26 9:33AM EST51.500.420.460.53-0.23-35.38%151,37866.41%
PFE220128P000520002022-01-26 9:31AM EST52.000.720.610.70-0.15-17.24%297,50667.09%
PFE220128P000525002022-01-26 9:31AM EST52.500.900.820.98-0.26-22.41%31,47970.80%
PFE220128P000530002022-01-25 3:57PM EST53.001.491.161.330.00-4433,08977.83%
PFE220128P000535002022-01-25 3:59PM EST53.501.721.431.730.00-10669782.72%
PFE220128P000540002022-01-25 3:48PM EST54.002.141.802.050.00-1292,43886.72%
PFE220128P000545002022-01-25 1:53PM EST54.502.512.212.420.00-42190591.89%
PFE220128P000550002022-01-25 3:33PM EST55.003.052.692.960.00-1553,612102.54%
PFE220128P000555002022-01-26 9:33AM EST55.503.193.053.30-0.09-2.74%2820103.91%
PFE220128P000560002022-01-25 11:46AM EST56.003.773.653.900.00-672,259118.36%
PFE220128P000565002022-01-25 1:45PM EST56.504.354.004.450.00-556124.12%
PFE220128P000570002022-01-25 2:15PM EST57.004.754.504.900.00-811,545130.86%
PFE220128P000575002022-01-25 3:26PM EST57.505.274.905.400.00-434135.84%
PFE220128P000580002022-01-25 2:16PM EST58.005.745.455.700.00-49822138.87%
PFE220128P000585002022-01-25 2:57PM EST58.506.206.006.300.00-97111150.78%
PFE220128P000590002022-01-25 1:45PM EST59.006.806.506.800.00-48425157.81%
PFE220128P000595002022-01-25 1:45PM EST59.507.306.907.400.00-13622164.84%
PFE220128P000600002022-01-25 11:54AM EST60.008.467.557.800.00-4550173.14%
PFE220128P000605002022-01-25 1:45PM EST60.508.307.958.350.00-11168178.13%
PFE220128P000610002022-01-25 3:37PM EST61.009.008.508.850.00-5751186.33%
PFE220128P000615002022-01-21 9:30AM EST61.507.748.959.350.00-1012191.02%
PFE220128P000620002022-01-24 3:59PM EST62.0010.909.509.900.00-11,264200.49%
PFE220128P000630002021-12-28 9:30AM EST63.005.0710.4510.850.00-1203209.18%
PFE220128P000640002022-01-25 3:49PM EST64.0011.8511.4011.900.00-1440220.70%
PFE220128P000650002022-01-24 10:55AM EST65.0014.4012.4512.800.00-188230.08%
PFE220128P000660002021-12-22 11:08AM EST66.007.6013.1513.950.00--1235.16%
PFE220128P000670002022-01-21 2:41PM EST67.0014.6014.5514.750.00-66253.13%
PFE220128P000680002022-01-21 12:41PM EST68.0016.8415.6515.800.00-1320268.95%
PFE220128P000690002022-01-24 3:29PM EST69.0017.4016.5016.900.00-4111276.95%
PFE220128P000700002022-01-20 3:47PM EST70.0016.2417.5517.850.00-1618286.52%
PFE220128P000720002022-01-21 12:41PM EST72.0019.5019.4519.650.00-32292.87%
PFE220128P000750002021-12-22 2:05PM EST75.0016.8521.8023.400.00-12322.85%
PFE220128P000800002022-01-19 9:30AM EST80.0026.3527.4027.850.00--4364.45%