New Zealand markets open in 6 hours 21 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.24-0.26 (-0.52%)
As of 09:38AM EST. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221202C000350002022-10-21 2:18PM EST2022-12-0210.0613.0513.450.00-500.00%
PFE221209C000350002022-11-08 12:01PM EST2022-12-0912.750.000.000.00--100.00%
PFE221216C000350002022-11-16 9:30AM EST2022-12-1614.000.000.000.00-160.00%
PFE230120C000350002022-11-28 3:32PM EST2023-01-2014.750.000.000.00-810,7900.00%
PFE230217C000350002022-11-28 3:22PM EST2023-02-1714.800.000.000.00-12700.00%
PFE230317C000350002022-11-11 2:21PM EST2023-03-1712.950.000.000.00-4240.00%
PFE230616C000350002022-11-28 2:29PM EST2023-06-1615.040.000.000.00-63270.00%
PFE240119C000350002022-11-28 10:35AM EST2024-01-1915.800.000.000.00-17830.00%
PFE240621C000350002022-11-23 10:29AM EST2024-06-2115.750.000.000.00-1390.00%
PFE250117C000350002022-11-22 3:39PM EST2025-01-1716.570.000.000.00-10860.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221202P000350002022-11-07 1:08PM EST2022-12-020.030.000.000.00-181250.00%
PFE221209P000350002022-10-28 12:31PM EST2022-12-090.040.000.050.00-4090.63%
PFE221216P000350002022-11-29 2:01PM EST2022-12-160.020.000.000.00-142,68950.00%
PFE221223P000350002022-11-11 1:26PM EST2022-12-230.040.000.000.00--025.00%
PFE221230P000350002022-11-14 3:14PM EST2022-12-300.100.000.000.00-111125.00%
PFE230120P000350002022-11-29 11:45AM EST2023-01-200.050.000.000.00-227,71625.00%
PFE230217P000350002022-11-22 9:52AM EST2023-02-170.170.000.000.00-12,30412.50%
PFE230317P000350002022-11-29 2:03PM EST2023-03-170.170.000.000.00-1351,57212.50%
PFE230616P000350002022-11-29 2:04PM EST2023-06-160.460.000.000.00-348,44912.50%
PFE240119P000350002022-11-28 9:30AM EST2024-01-190.940.000.000.00-15,3346.25%
PFE240621P000350002022-11-29 3:05PM EST2024-06-211.470.000.000.00-101,5946.25%
PFE250117P000350002022-11-29 12:00PM EST2025-01-171.900.000.000.00-152,3126.25%