New Zealand markets open in 52 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.55+1.31 (+2.61%)
As of 03:08PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221209C000350002022-12-08 11:53AM EST35.0016.0516.4516.55+0.25+1.58%51250.00%
PFE221209C000420002022-11-28 3:44PM EST42.007.659.459.700.00-12128.13%
PFE221209C000430002022-12-06 3:40PM EST43.006.758.458.550.00-301450.00%
PFE221209C000435002022-12-06 10:56AM EST43.506.608.008.100.00-6950.00%
PFE221209C000440002022-12-08 1:08PM EST44.007.357.457.65+2.43+49.39%21750.00%
PFE221209C000450002022-12-07 10:14AM EST45.005.756.356.650.00-110116.02%
PFE221209C000460002022-12-08 1:23PM EST46.005.405.455.55+1.06+24.42%59250.00%
PFE221209C000465002022-12-06 10:01AM EST46.503.905.005.250.00-2787.50%
PFE221209C000470002022-12-08 2:37PM EST47.004.564.504.65+1.26+38.18%1428264.84%
PFE221209C000475002022-12-08 1:01PM EST47.503.753.954.15+0.75+25.00%4977.73%
PFE221209C000480002022-12-08 1:26PM EST48.003.453.453.60+1.12+48.07%41,27859.77%
PFE221209C000485002022-12-08 10:52AM EST48.502.313.003.10+0.18+8.45%13652.73%
PFE221209C000490002022-12-08 2:47PM EST49.002.552.492.61+1.16+83.45%571,57347.66%
PFE221209C000495002022-12-08 1:03PM EST49.501.882.032.11+0.91+93.81%1896640.23%
PFE221209C000500002022-12-08 2:36PM EST50.001.631.571.63+1.04+176.27%7713,42835.35%
PFE221209C000510002022-12-08 2:50PM EST51.000.670.670.73+0.51+318.75%5,7004,50426.17%
PFE221209C000520002022-12-08 2:52PM EST52.000.180.160.18+0.14+350.00%4,1844,54323.63%
PFE221209C000530002022-12-08 2:51PM EST53.000.050.040.06+0.04+400.00%4621,12230.08%
PFE221209C000540002022-12-08 2:19PM EST54.000.030.020.03+0.02+200.00%20176637.89%
PFE221209C000550002022-12-08 1:56PM EST55.000.030.000.03+0.02+200.00%11326249.22%
PFE221209C000560002022-12-08 2:50PM EST56.000.010.000.010.00-105551.56%
PFE221209C000570002022-12-08 1:28PM EST57.000.010.000.010.00-1156.25%
PFE221209C000580002022-12-05 2:05PM EST58.000.010.000.020.00-102068.75%
PFE221209C000590002022-12-01 12:03PM EST59.000.010.000.010.00--271.88%
PFE221209C000650002022-12-05 9:35AM EST65.000.010.000.750.00-710227.34%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221209P000350002022-10-28 12:31PM EST35.000.040.000.050.00-40225.00%
PFE221209P000360002022-11-08 12:54PM EST36.000.020.000.750.00-212340.63%
PFE221209P000370002022-11-21 3:28PM EST37.000.020.000.160.00-58233.59%
PFE221209P000380002022-11-16 3:52PM EST38.000.040.000.160.00-311217.19%
PFE221209P000390002022-11-21 12:54PM EST39.000.020.000.680.00-14271.88%
PFE221209P000400002022-12-01 10:05AM EST40.000.010.000.020.00-17137.50%
PFE221209P000410002022-11-21 3:28PM EST41.000.040.000.010.00-521118.75%
PFE221209P000420002022-12-01 10:00AM EST42.000.020.000.030.00-1142120.31%
PFE221209P000430002022-12-05 1:10PM EST43.000.010.000.030.00-14499107.81%
PFE221209P000435002022-11-25 10:49AM EST43.500.030.000.030.00-3330101.56%
PFE221209P000440002022-11-30 2:44PM EST44.000.020.000.010.00-32,82484.38%
PFE221209P000445002022-12-07 9:32AM EST44.500.010.000.030.00-1013689.06%
PFE221209P000450002022-12-06 12:28PM EST45.000.020.000.010.00-3250271.88%
PFE221209P000455002022-12-06 1:25PM EST45.500.010.000.010.00-1023668.75%
PFE221209P000460002022-12-07 2:32PM EST46.000.010.000.010.00-7241,89362.50%
PFE221209P000465002022-12-07 3:47PM EST46.500.020.000.020.00-5631262.50%
PFE221209P000470002022-12-08 2:40PM EST47.000.010.000.02-0.01-50.00%160156.25%
PFE221209P000475002022-12-08 11:00AM EST47.500.010.000.02-0.01-50.00%150251.56%
PFE221209P000480002022-12-08 2:48PM EST48.000.010.010.02-0.01-50.00%11490850.78%
PFE221209P000485002022-12-08 1:10PM EST48.500.020.010.02-0.02-50.00%567,46744.53%
PFE221209P000490002022-12-08 2:50PM EST49.000.020.010.02-0.06-75.00%343,20738.28%
PFE221209P000495002022-12-08 2:50PM EST49.500.030.020.03-0.12-80.00%5321,00034.38%
PFE221209P000500002022-12-08 2:53PM EST50.000.040.020.03-0.25-86.21%87895127.34%
PFE221209P000510002022-12-08 2:50PM EST51.000.150.130.15-0.68-81.93%4,0371,44023.83%
PFE221209P000520002022-12-08 2:39PM EST52.000.630.590.64-0.43-40.57%8310924.41%
PFE221209P000530002022-12-06 11:39AM EST53.003.101.471.600.00-1140.43%
PFE221209P000540002022-12-08 9:31AM EST54.003.352.392.54+0.30+9.84%4648.83%
PFE221209P000570002022-12-08 1:55PM EST57.005.255.405.55-2.25-30.00%1068.75%
PFE221209P000600002022-11-29 9:49AM EST60.0010.508.308.550.00--0123.05%