Singapore markets open in 5 hours 39 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.44+0.35 (+0.81%)
As of 03:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220930C000300002022-09-28 2:42PM EDT30.0014.2514.3014.50-3.80-21.05%52213.28%
PFE220930C000360002022-09-21 2:50PM EDT36.008.458.358.550.00--090.63%
PFE220930C000380002022-09-27 11:29AM EDT38.005.936.356.500.00-1697.27%
PFE220930C000400002022-09-27 11:29AM EDT40.003.994.254.500.00-11670.31%
PFE220930C000410002022-09-26 3:35PM EDT41.002.953.403.500.00-2856.64%
PFE220930C000415002022-09-26 3:59PM EDT41.502.482.803.000.00-111350.00%
PFE220930C000420002022-09-27 2:43PM EDT42.002.362.072.470.00-13736.33%
PFE220930C000425002022-09-28 10:32AM EDT42.502.051.842.06-0.10-4.65%105444.14%
PFE220930C000430002022-09-28 1:48PM EDT43.001.591.501.59+0.32+25.20%164438.87%
PFE220930C000435002022-09-28 1:09PM EDT43.501.351.071.15+0.35+35.00%224234.77%
PFE220930C000440002022-09-28 1:50PM EDT44.000.760.720.76+0.11+16.92%22490331.64%
PFE220930C000445002022-09-28 2:58PM EDT44.500.410.410.44+0.02+5.13%46782629.00%
PFE220930C000450002022-09-28 3:05PM EDT45.000.230.230.240.00-1,0372,09128.81%
PFE220930C000455002022-09-28 2:47PM EDT45.500.100.100.11-0.03-23.08%2061,29328.13%
PFE220930C000460002022-09-28 3:04PM EDT46.000.050.050.05-0.02-28.57%4611,51528.52%
PFE220930C000465002022-09-28 2:38PM EDT46.500.050.020.03+0.01+25.00%12065931.25%
PFE220930C000470002022-09-28 3:03PM EDT47.000.020.010.02-0.01-33.33%4971,61934.38%
PFE220930C000475002022-09-28 2:16PM EDT47.500.020.000.03+0.01+100.00%1939942.19%
PFE220930C000480002022-09-28 2:50PM EDT48.000.010.000.020.00-551,61744.53%
PFE220930C000485002022-09-27 9:30AM EDT48.500.020.000.020.00-127649.22%
PFE220930C000490002022-09-28 2:16PM EDT49.000.010.000.030.00-665451.56%
PFE220930C000495002022-09-27 11:14AM EDT49.500.020.000.020.00-120353.13%
PFE220930C000500002022-09-28 12:45PM EDT50.000.010.000.010.00-343,60653.13%
PFE220930C000505002022-09-27 10:05AM EDT50.500.010.000.030.00-110364.84%
PFE220930C000510002022-09-28 11:36AM EDT51.000.010.000.03-0.01-50.00%41568168.75%
PFE220930C000515002022-09-15 9:41AM EDT51.500.040.000.010.00-1706364.06%
PFE220930C000520002022-09-26 12:56PM EDT52.000.010.000.010.00-174768.75%
PFE220930C000525002022-09-16 10:50AM EDT52.500.020.000.030.00-120181.25%
PFE220930C000530002022-09-22 2:00PM EDT53.000.010.000.030.00-4543485.94%
PFE220930C000535002022-09-15 2:58PM EDT53.500.010.000.030.00-31589.06%
PFE220930C000540002022-09-22 12:30PM EDT54.000.010.000.000.00-840650.00%
PFE220930C000550002022-09-27 12:49PM EDT55.000.010.000.000.00-712150.00%
PFE220930C000560002022-09-22 10:57AM EDT56.000.010.000.030.00-1767107.81%
PFE220930C000570002022-09-22 10:57AM EDT57.000.010.000.030.00-58272115.63%
PFE220930C000580002022-09-16 10:32AM EDT58.000.010.000.030.00-2122121.88%
PFE220930C000590002022-09-01 2:18PM EDT59.000.020.000.010.00-1525112.50%
PFE220930C000600002022-09-14 1:09PM EDT60.000.010.000.070.00-45150.78%
PFE220930C000700002022-09-16 9:41AM EDT70.000.010.000.000.00-11050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220930P000300002022-09-16 2:34PM EDT30.000.020.000.010.00--11156.25%
PFE220930P000350002022-09-16 10:00AM EDT35.000.020.000.030.00-127114.06%
PFE220930P000360002022-09-22 3:40PM EDT36.000.010.000.100.00--2122.66%
PFE220930P000370002022-09-23 3:16PM EDT37.000.030.000.040.00-101093.75%
PFE220930P000380002022-09-26 12:29PM EDT38.000.010.000.030.00-99679.69%
PFE220930P000385002022-09-23 1:29PM EDT38.500.020.000.010.00-807762.50%
PFE220930P000390002022-09-26 3:48PM EDT39.000.010.000.010.00-8415159.38%
PFE220930P000395002022-09-27 12:43PM EDT39.500.010.000.030.00-1012661.72%
PFE220930P000400002022-09-27 2:57PM EDT40.000.020.000.020.00-6031,25253.13%
PFE220930P000405002022-09-27 3:55PM EDT40.500.020.000.020.00-2141,02153.13%
PFE220930P000410002022-09-28 2:32PM EDT41.000.020.010.03-0.02-50.00%131,07450.00%
PFE220930P000415002022-09-28 2:29PM EDT41.500.020.020.03-0.03-60.00%11112743.75%
PFE220930P000420002022-09-28 3:05PM EDT42.000.040.030.04-0.06-60.00%46649739.84%
PFE220930P000425002022-09-28 2:39PM EDT42.500.070.050.07-0.07-50.00%2635138.28%
PFE220930P000430002022-09-28 2:15PM EDT43.000.110.090.11-0.12-52.17%1631,08835.35%
PFE220930P000435002022-09-28 3:05PM EDT43.500.180.170.20-0.19-51.35%23674434.38%
PFE220930P000440002022-09-28 2:57PM EDT44.000.330.310.33-0.24-42.11%6123,39232.62%
PFE220930P000445002022-09-28 3:01PM EDT44.500.550.490.54-0.24-30.38%4741,14831.84%
PFE220930P000450002022-09-28 2:49PM EDT45.000.890.810.85-0.23-20.54%1441,81432.62%
PFE220930P000455002022-09-28 2:55PM EDT45.501.291.111.22-0.46-26.29%4741,87032.81%
PFE220930P000460002022-09-28 2:39PM EDT46.001.701.611.68-0.15-8.11%413,42137.50%
PFE220930P000465002022-09-28 11:31AM EDT46.502.082.012.13-0.34-14.05%4023538.67%
PFE220930P000470002022-09-28 2:25PM EDT47.002.792.492.64-0.12-4.12%6465746.88%
PFE220930P000475002022-09-28 2:16PM EDT47.503.203.003.10-0.22-6.43%54046.09%
PFE220930P000480002022-09-27 2:17PM EDT48.004.003.503.650.00-221860.94%
PFE220930P000485002022-09-27 3:03PM EDT48.504.253.954.300.00-1362.50%
PFE220930P000490002022-09-27 3:50PM EDT49.004.854.404.750.00-185153.91%
PFE220930P000495002022-09-27 10:59AM EDT49.505.204.855.350.00-1367.19%
PFE220930P000500002022-09-27 3:44PM EDT50.005.855.405.800.00-2472.66%
PFE220930P000505002022-09-28 1:06PM EDT50.505.856.006.15-0.50-7.87%2267.97%
PFE220930P000510002022-09-28 10:22AM EDT51.006.706.406.75+0.21+3.24%12871.88%
PFE220930P000515002022-09-27 3:44PM EDT51.507.357.057.150.00-1186.72%
PFE220930P000520002022-09-06 3:08PM EDT52.006.257.507.850.00-1130110.16%
PFE220930P000525002022-09-27 3:50PM EDT52.508.377.958.250.00-101096.09%
PFE220930P000530002022-09-22 11:53AM EDT53.008.508.408.900.00-216114.84%
PFE220930P000550002022-09-27 3:50PM EDT55.0010.8510.5510.700.00-55126.56%
PFE220930P000570002022-09-13 3:55PM EDT57.0010.8312.4012.750.00-100118.75%