Singapore markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
282.22+1.24 (+0.44%)
As of 3:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX210723C001100002021-07-14 9:52AM EDT110.00169.90170.10173.40+67.90+66.57%10985.16%
BNTX210723C001200002021-06-08 9:48AM EDT120.00100.5086.0089.800.00--10.00%
BNTX210723C001250002021-06-24 9:42AM EDT125.00103.50155.10158.300.00--2849.41%
BNTX210723C001550002021-06-29 2:57PM EDT155.0073.50124.20128.400.00-12657.81%
BNTX210723C001700002021-07-19 1:54PM EDT170.0072.00109.20113.400.00-11569.14%
BNTX210723C001800002021-07-22 9:30AM EDT180.0088.4099.20103.000.00-129475.20%
BNTX210723C001825002021-07-21 10:56AM EDT182.5072.5296.8099.800.00-22333.59%
BNTX210723C001900002021-07-23 1:18PM EDT190.0090.7089.3092.20-0.38-0.42%5770.00%
BNTX210723C001950002021-07-19 12:03AM EDT195.0015.5084.4087.400.00--13317.97%
BNTX210723C001975002021-07-19 12:03AM EDT197.5069.0082.6085.400.00-12380.27%
BNTX210723C002000002021-07-23 11:29AM EDT200.0074.5580.0083.00+2.55+3.54%413378.42%
BNTX210723C002025002021-07-09 10:05AM EDT202.5017.5677.6080.400.00-12357.62%
BNTX210723C002050002021-07-22 9:38AM EDT205.0068.0075.2078.200.00-146371.88%
BNTX210723C002075002021-07-20 12:13PM EDT207.5043.5072.5075.400.00-15335.16%
BNTX210723C002100002021-07-21 3:28PM EDT210.0050.2070.1073.100.00-3650340.82%
BNTX210723C002125002021-07-23 12:06PM EDT212.5065.1067.5070.50+32.89+102.11%1295321.68%
BNTX210723C002150002021-07-23 10:12AM EDT215.0060.0064.2067.50+39.50+192.68%262259.38%
BNTX210723C002175002021-07-23 10:57AM EDT217.5056.3061.8065.10+0.19+0.34%442262.50%
BNTX210723C002200002021-07-23 2:56PM EDT220.0063.3060.1062.70+2.20+3.60%15122263.28%
BNTX210723C002225002021-07-23 11:02AM EDT222.5051.5057.6060.40-7.77-13.11%330270.41%
BNTX210723C002250002021-07-23 9:38AM EDT225.0055.2255.2057.70-1.78-3.12%3224243.16%
BNTX210723C002275002021-07-22 2:11PM EDT227.5055.1052.8055.100.00-322223.44%
BNTX210723C002300002021-07-23 11:57AM EDT230.0047.4149.3052.90-5.19-9.87%4104239.06%
BNTX210723C002325002021-07-23 9:30AM EDT232.5054.6447.5050.40+8.39+18.14%1074228.71%
BNTX210723C002350002021-07-23 1:32PM EDT235.0047.7044.7048.20+1.50+3.25%27140236.62%
BNTX210723C002375002021-07-23 1:30PM EDT237.5044.6742.4045.40+21.53+93.04%315208.11%
BNTX210723C002400002021-07-23 3:02PM EDT240.0040.9039.9042.90-0.10-0.24%7199197.85%
BNTX210723C002425002021-07-22 9:47AM EDT242.5028.7537.5040.400.00-1783187.70%
BNTX210723C002450002021-07-23 2:59PM EDT245.0038.0035.3037.90-0.20-0.52%17143177.54%
BNTX210723C002475002021-07-23 1:40PM EDT247.5033.5032.2035.00+5.50+19.64%10129139.84%
BNTX210723C002500002021-07-23 3:00PM EDT250.0033.0030.0032.80+2.00+6.45%46242151.66%
BNTX210723C002525002021-07-23 9:40AM EDT252.5028.2027.3030.30-0.80-2.76%4164141.70%
BNTX210723C002550002021-07-23 2:33PM EDT255.0030.0125.1027.90+3.89+14.89%66136136.82%
BNTX210723C002575002021-07-23 3:02PM EDT257.5023.9021.7024.00+0.90+3.91%4390.00%
BNTX210723C002600002021-07-23 2:27PM EDT260.0024.0020.3022.80+2.41+11.16%57484111.82%
BNTX210723C002625002021-07-23 2:19PM EDT262.5021.0117.6020.00+2.01+10.58%1942386.13%
BNTX210723C002650002021-07-23 3:02PM EDT265.0016.2014.6017.90-1.44-8.16%14627295.61%
BNTX210723C002700002021-07-23 3:10PM EDT270.0010.0010.2013.00-2.40-19.35%66456977.44%
BNTX210723C002750002021-07-23 3:13PM EDT275.006.004.907.60-4.00-40.00%68442142.73%
BNTX210723C002800002021-07-23 3:16PM EDT280.002.491.403.10-4.46-64.17%71737730.23%
BNTX210723C002850002021-07-23 3:11PM EDT285.000.300.200.60-4.29-93.46%99523327.44%
BNTX210723C002900002021-07-23 3:17PM EDT290.000.200.100.35-3.30-94.29%1,06229642.82%
BNTX210723C002950002021-07-23 3:19PM EDT295.000.050.050.15-2.20-97.78%6528150.59%
BNTX210723C003000002021-07-23 2:53PM EDT300.000.050.000.10-1.42-96.60%49534954.88%
BNTX210723C003050002021-07-23 3:19PM EDT305.000.050.050.25-1.01-95.28%443379.69%
BNTX210723C003100002021-07-23 3:05PM EDT310.000.050.000.20-0.65-92.86%17762787.50%
BNTX210723C003150002021-07-23 9:32AM EDT315.000.600.000.05+0.20+50.00%312583.59%
BNTX210723C003200002021-07-22 3:58PM EDT320.000.40--0.00--160.00%
BNTX210723C003250002021-07-22 1:59PM EDT325.000.25--0.00--120.00%
BNTX210723C003300002021-07-23 11:13AM EDT330.000.050.000.05-0.30-85.71%527114.06%
BNTX210723C003350002021-07-23 9:38AM EDT335.000.050.000.05-0.25-83.33%25123.44%
BNTX210723C003400002021-07-22 3:51PM EDT340.000.100.002.15-0.05-33.33%179234.77%
BNTX210723C003450002021-07-22 2:21PM EDT345.000.200.002.150.00-46248.63%
BNTX210723C003500002021-07-23 9:33AM EDT350.000.050.002.15-0.05-50.00%2129262.01%
BNTX210723C003550002021-07-19 2:49PM EDT355.000.050.002.150.00-38275.20%
BNTX210723C003600002021-07-22 3:08PM EDT360.000.100.001.450.00-1112266.41%
Putsfor23 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX210723P001100002021-06-17 11:13AM EDT110.000.600.002.150.00--1969.14%
BNTX210723P001200002021-07-13 11:05AM EDT120.000.050.000.050.00-5050556.25%
BNTX210723P001250002021-07-19 12:03AM EDT125.000.05-0.050.00--10565.63%
BNTX210723P001300002021-07-07 2:17PM EDT130.001.080.002.150.00-120811.91%
BNTX210723P001450002021-07-06 10:01AM EDT145.000.320.001.250.00-341646.48%
BNTX210723P001500002021-07-08 11:57AM EDT150.000.970.000.200.00-29102481.25%
BNTX210723P001550002021-07-12 3:59PM EDT155.000.120.002.150.00-37646.48%
BNTX210723P001600002021-07-20 11:29AM EDT160.000.100.002.150.00-313616.60%
BNTX210723P001650002021-07-19 10:26AM EDT165.000.050.002.150.00-611587.50%
BNTX210723P001700002021-07-23 2:31PM EDT170.000.020.001.00-0.23-92.00%8032489.26%
BNTX210723P001750002021-06-23 3:08PM EDT175.001.900.002.150.00-12531.45%
BNTX210723P001800002021-07-16 2:19PM EDT180.000.320.000.400.00-123384.38%
BNTX210723P001825002021-07-14 9:56AM EDT182.500.500.000.400.00-1011373.83%
BNTX210723P001850002021-07-16 10:05AM EDT185.000.880.000.250.00-2025342.19%
BNTX210723P001875002021-07-13 11:11AM EDT187.501.500.000.400.00-417353.13%
BNTX210723P001900002021-07-20 2:08PM EDT190.000.210.000.20-0.14-40.00%132313.28%
BNTX210723P001925002021-07-07 12:22PM EDT192.505.390.000.400.00-12332.81%
BNTX210723P001950002021-07-22 2:14PM EDT195.000.100.000.050.00-1733253.13%
BNTX210723P001975002021-07-20 2:16PM EDT197.500.300.000.400.00-328312.89%
BNTX210723P002000002021-07-21 1:22PM EDT200.000.150.000.400.00-11513303.13%
BNTX210723P002025002021-07-20 9:42AM EDT202.500.900.000.400.00-84150293.36%
BNTX210723P002050002021-07-23 9:31AM EDT205.000.050.000.05-0.10-66.67%1159221.88%
BNTX210723P002075002021-07-22 1:16PM EDT207.500.050.000.400.00-162274.22%
BNTX210723P002100002021-07-22 3:17PM EDT210.000.140.000.40+0.09+180.00%192264.84%
BNTX210723P002125002021-07-22 1:45PM EDT212.500.200.000.050.00-3102198.44%
BNTX210723P002150002021-07-23 11:52AM EDT215.000.050.000.05-0.05-50.00%48131192.19%
BNTX210723P002175002021-07-22 1:26PM EDT217.500.080.000.050.00-4560184.38%
BNTX210723P002200002021-07-23 1:20PM EDT220.000.080.000.15-0.05-38.46%17106199.61%
BNTX210723P002225002021-07-21 3:15PM EDT222.500.100.000.050.00-142168.75%
BNTX210723P002250002021-07-23 1:23PM EDT225.000.060.000.05-0.04-40.00%43141162.50%
BNTX210723P002275002021-07-23 1:23PM EDT227.500.050.000.90-0.12-70.59%1141230.47%
BNTX210723P002300002021-07-23 2:19PM EDT230.000.030.000.05-0.10-76.92%8139147.66%
BNTX210723P002325002021-07-23 3:17PM EDT232.500.020.000.05-0.13-86.67%151591140.63%
BNTX210723P002350002021-07-23 2:10PM EDT235.000.050.000.05-0.15-75.00%46193133.59%
BNTX210723P002375002021-07-22 1:59PM EDT237.500.220.000.050.00-7759126.56%
BNTX210723P002400002021-07-23 12:36PM EDT240.000.060.000.05-0.09-60.00%2141119.53%
BNTX210723P002425002021-07-23 1:18PM EDT242.500.060.000.05-0.09-60.00%657112.50%
BNTX210723P002450002021-07-23 1:47PM EDT245.000.050.000.05-0.26-83.87%579106.25%
BNTX210723P002475002021-07-23 10:03AM EDT247.500.100.000.05-0.20-66.67%23099.22%
BNTX210723P002500002021-07-23 1:22PM EDT250.000.080.000.05-0.37-82.22%8118792.19%
BNTX210723P002525002021-07-23 3:08PM EDT252.500.010.000.05-0.53-98.15%603485.16%
BNTX210723P002550002021-07-23 1:18PM EDT255.000.100.000.05-0.43-81.13%327878.91%
BNTX210723P002575002021-07-23 10:57AM EDT257.500.400.000.05-0.31-43.66%244271.88%
BNTX210723P002600002021-07-23 3:02PM EDT260.000.100.000.10-0.76-88.37%12918171.48%
BNTX210723P002625002021-07-23 1:43PM EDT262.500.150.001.80-0.99-86.84%2935114.55%
BNTX210723P002650002021-07-23 2:40PM EDT265.000.060.000.05-1.30-95.59%1459051.56%
BNTX210723P002700002021-07-22 3:58PM EDT270.002.23--0.00--1250.00%
BNTX210723P002750002021-07-22 3:59PM EDT275.003.70--0.00--460.00%
BNTX210723P002800002021-07-22 3:59PM EDT280.005.60--0.00---0.00%
BNTX210723P002850002021-07-22 3:58PM EDT285.008.20--0.00---0.00%
BNTX210723P002900002021-07-22 10:11AM EDT290.0018.90--0.00---0.00%
BNTX210723P002950002021-07-22 12:40PM EDT295.0020.93--0.00--10.00%
BNTX210723P003000002021-07-23 11:20AM EDT300.0025.0017.7020.20+3.10+14.16%112107.96%
BNTX210723P003050002021-07-19 12:03AM EDT305.0081.5022.8025.300.00--1130.22%
BNTX210723P003350002021-07-20 11:00AM EDT335.0087.5052.4054.900.00-11210.45%