New Zealand markets open in 6 hours 19 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.26-0.23 (-0.46%)
As of 09:40AM EST. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221202C000500002022-11-29 3:59PM EST2022-12-020.220.000.000.00-4,37111,9776.25%
PFE221209C000500002022-11-29 3:59PM EST2022-12-090.480.000.000.00-2,5582,9013.13%
PFE221216C000500002022-11-29 3:59PM EST2022-12-160.790.000.000.00-70938,7151.56%
PFE221223C000500002022-11-29 3:12PM EST2022-12-231.000.000.000.00-245981.56%
PFE221230C000500002022-11-29 1:55PM EST2022-12-301.130.000.000.00-167991.56%
PFE230106C000500002022-11-29 3:33PM EST2023-01-061.310.000.000.00-31761.56%
PFE230120C000500002022-11-29 3:57PM EST2023-01-201.610.000.000.00-79635,2551.56%
PFE230217C000500002022-11-29 3:06PM EST2023-02-172.200.000.000.00-926,6170.78%
PFE230317C000500002022-11-29 3:58PM EST2023-03-172.600.000.000.00-1,1556,9560.78%
PFE230616C000500002022-11-29 3:48PM EST2023-06-163.700.000.000.00-9112,0200.78%
PFE240119C000500002022-11-29 1:40PM EST2024-01-195.700.000.000.00-9219,9700.39%
PFE240621C000500002022-11-29 3:32PM EST2024-06-216.750.000.000.00-187590.39%
PFE250117C000500002022-11-29 12:46PM EST2025-01-177.680.000.000.00-432,6690.39%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221202P000500002022-11-29 3:20PM EST2022-12-020.720.000.000.00-112090.00%
PFE221209P000500002022-11-29 3:36PM EST2022-12-091.030.000.000.00-51690.00%
PFE221216P000500002022-11-29 3:57PM EST2022-12-161.280.000.000.00-1328,9200.00%
PFE221223P000500002022-11-28 3:07PM EST2022-12-231.450.000.000.00-44620.00%
PFE221230P000500002022-11-28 10:10AM EST2022-12-301.560.000.000.00-10900.00%
PFE230120P000500002022-11-29 3:53PM EST2023-01-201.920.000.000.00-71622,3320.00%
PFE230217P000500002022-11-29 1:04PM EST2023-02-172.660.000.000.00-2510,6820.00%
PFE230317P000500002022-11-29 3:58PM EST2023-03-172.940.000.000.00-1162,7130.00%
PFE230616P000500002022-11-29 3:51PM EST2023-06-163.850.000.000.00-2295,9740.00%
PFE240119P000500002022-11-29 3:50PM EST2024-01-195.200.000.000.00-255,4050.00%
PFE240621P000500002022-11-29 3:32PM EST2024-06-215.910.000.000.00-157120.00%
PFE250117P000500002022-11-29 12:46PM EST2025-01-176.570.000.000.00-431560.00%