Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.49-1.46 (-2.92%)
As of 11:47AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220812C000380002022-08-11 9:33AM EDT38.0010.8010.5010.75-1.20-10.00%610200.78%
PFE220812C000390002022-08-11 10:10AM EDT39.009.659.509.80-1.36-12.35%311189.84%
PFE220812C000400002022-08-08 2:05PM EDT40.009.158.658.800.00-19188.28%
PFE220812C000420002022-08-04 2:36PM EDT42.008.006.656.750.00--5146.48%
PFE220812C000435002022-08-11 10:10AM EDT43.505.155.205.25-1.10-17.60%84122.66%
PFE220812C000440002022-08-11 9:46AM EDT44.004.554.704.85-2.88-38.76%50119.92%
PFE220812C000450002022-08-11 10:10AM EDT45.003.703.703.80-0.20-5.13%91097.27%
PFE220812C000455002022-08-03 10:32AM EDT45.503.053.153.30-0.90-22.78%5384.38%
PFE220812C000460002022-08-11 11:05AM EDT46.002.492.712.78-1.11-30.83%882376.56%
PFE220812C000465002022-08-11 10:59AM EDT46.502.122.222.35-0.93-30.49%42370.31%
PFE220812C000470002022-08-11 10:10AM EDT47.001.581.711.79-1.37-46.44%5319556.25%
PFE220812C000475002022-08-11 11:04AM EDT47.501.141.261.31-0.99-46.48%284950.00%
PFE220812C000480002022-08-11 11:27AM EDT48.000.900.840.91-0.67-42.68%39315044.53%
PFE220812C000485002022-08-11 11:28AM EDT48.500.550.480.51-0.52-48.60%1,62115335.94%
PFE220812C000490002022-08-11 11:29AM EDT49.000.260.230.26-0.78-75.00%3,21859032.81%
PFE220812C000495002022-08-11 11:29AM EDT49.500.120.100.12-0.54-81.82%1,55684231.64%
PFE220812C000500002022-08-11 11:28AM EDT50.000.060.050.06-0.28-82.35%2,3963,65233.01%
PFE220812C000505002022-08-11 11:31AM EDT50.500.040.030.04-0.13-76.47%4852,89336.72%
PFE220812C000510002022-08-11 11:20AM EDT51.000.020.010.03-0.05-71.43%3272,49241.02%
PFE220812C000515002022-08-11 11:00AM EDT51.500.010.000.03-0.01-50.00%81,51546.88%
PFE220812C000520002022-08-11 11:15AM EDT52.000.010.010.02-0.01-50.00%2372,32249.22%
PFE220812C000525002022-08-11 10:08AM EDT52.500.010.000.010.00-957250.00%
PFE220812C000530002022-08-11 11:30AM EDT53.000.020.000.02+0.01+100.00%401,16254.69%
PFE220812C000535002022-08-10 12:40PM EDT53.500.020.000.01+0.01+100.00%155853.13%
PFE220812C000540002022-08-10 1:55PM EDT54.000.010.000.020.00-370564.06%
PFE220812C000545002022-08-04 3:45PM EDT54.500.020.000.020.00-428568.75%
PFE220812C000550002022-08-10 12:58PM EDT55.000.010.000.010.00-11,39168.75%
PFE220812C000555002022-08-05 3:44PM EDT55.500.020.000.010.00-226471.88%
PFE220812C000560002022-08-10 10:01AM EDT56.000.010.000.010.00-179775.00%
PFE220812C000570002022-08-09 10:16AM EDT57.000.020.000.010.00-1437784.38%
PFE220812C000580002022-08-05 10:22AM EDT58.000.030.000.010.00-112493.75%
PFE220812C000590002022-08-08 10:41AM EDT59.000.010.000.030.00-3255114.06%
PFE220812C000600002022-08-05 11:42AM EDT60.000.010.000.010.00-5463106.25%
PFE220812C000610002022-08-01 10:48AM EDT61.000.020.000.010.00-18407115.63%
PFE220812C000620002022-08-08 3:59PM EDT62.000.030.000.010.00-101207121.88%
PFE220812C000630002022-08-08 3:59PM EDT63.000.010.000.010.00-101169131.25%
PFE220812C000650002022-07-08 9:30AM EDT65.000.020.000.010.00-25143.75%
PFE220812C000700002022-07-28 11:39AM EDT70.000.030.000.010.00-26175.00%
PFE220812C000750002022-08-10 9:45AM EDT75.000.010.000.010.00-1010200.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220812P000350002022-07-20 1:22PM EDT35.000.040.000.030.00--2184.38%
PFE220812P000390002022-07-19 2:44PM EDT39.000.050.000.010.00-12089112.50%
PFE220812P000400002022-08-11 9:30AM EDT40.000.010.000.01-0.03-75.00%7119100.00%
PFE220812P000410002022-07-28 11:33AM EDT41.000.040.000.030.00-8149101.56%
PFE220812P000420002022-07-29 3:43PM EDT42.000.010.000.030.00-102489.06%
PFE220812P000430002022-08-05 10:30AM EDT43.000.020.000.030.00-130776.56%
PFE220812P000435002022-08-01 3:43PM EDT43.500.020.000.010.00--5259.38%
PFE220812P000440002022-08-08 10:49AM EDT44.000.010.000.010.00-134254.69%
PFE220812P000445002022-08-09 1:04PM EDT44.500.020.000.010.00-105550.00%
PFE220812P000450002022-08-11 10:07AM EDT45.000.010.000.010.00-2113846.88%
PFE220812P000455002022-08-11 9:37AM EDT45.500.010.000.02-0.01-50.00%251,20246.09%
PFE220812P000460002022-08-11 11:01AM EDT46.000.020.000.020.00-393,15539.84%
PFE220812P000465002022-08-11 10:56AM EDT46.500.020.010.02+0.01+100.00%7022632.81%
PFE220812P000470002022-08-11 11:11AM EDT47.000.030.020.04+0.01+50.00%34893730.47%
PFE220812P000475002022-08-11 11:19AM EDT47.500.060.050.06+0.03+100.00%2,6881,00625.00%
PFE220812P000480002022-08-11 11:30AM EDT48.000.120.120.13+0.09+300.00%1,8071,92322.27%
PFE220812P000485002022-08-11 11:30AM EDT48.500.260.260.27+0.21+420.00%1,2192,94418.56%
PFE220812P000490002022-08-11 11:20AM EDT49.000.490.490.53+0.39+390.00%1,4433,43711.33%
PFE220812P000495002022-08-11 10:38AM EDT49.500.890.800.85+0.68+323.81%2418860.00%
PFE220812P000500002022-08-11 11:20AM EDT50.001.291.281.34+0.89+222.50%1611,6830.00%
PFE220812P000505002022-08-11 11:17AM EDT50.501.781.761.82+1.10+161.76%291,4950.00%
PFE220812P000510002022-08-11 11:29AM EDT51.002.272.252.34+0.97+74.62%468160.00%
PFE220812P000515002022-08-11 10:56AM EDT51.502.972.742.81+0.91+44.17%23960.00%
PFE220812P000520002022-08-11 11:11AM EDT52.003.353.203.35+0.82+32.41%643210.00%
PFE220812P000525002022-08-10 11:29AM EDT52.504.103.703.85+1.14+38.51%11780.00%
PFE220812P000530002022-08-11 10:21AM EDT53.004.504.254.35+1.37+43.77%1360.00%
PFE220812P000535002022-08-11 9:33AM EDT53.504.504.704.85+0.80+21.62%400.00%
PFE220812P000540002022-08-11 10:09AM EDT54.005.405.205.30+0.95+21.35%2320.00%
PFE220812P000545002022-08-10 10:01AM EDT54.504.805.705.850.00-320.00%
PFE220812P000550002022-08-04 3:58PM EDT55.005.176.206.350.00-300.00%
PFE220812P000560002022-07-21 3:39PM EDT56.005.467.157.350.00-100.00%
PFE220812P000570002022-08-04 9:30AM EDT57.008.558.208.40+1.45+20.42%700.00%
PFE220812P000580002022-07-11 3:15PM EDT58.005.707.908.200.00-100.00%
PFE220812P000590002022-08-03 9:47AM EDT59.009.3010.2010.400.00-110.00%
PFE220812P000600002022-08-11 10:09AM EDT60.0011.4011.2011.30+1.45+14.57%100.00%
PFE220812P000610002022-08-10 11:29AM EDT61.0011.4512.2012.350.00-300.00%
PFE220812P000620002022-08-09 10:51AM EDT62.0012.15--0.00---0.00%
PFE220812P000630002022-08-10 9:30AM EDT63.0013.0514.2014.300.00-400.00%
PFE220812P000650002022-07-25 10:33AM EDT65.0013.9516.2516.400.00--00.00%