Singapore markets open in 5 hours

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.17+0.01 (+0.02%)
At close: 4:00PM EDT
43.10 -0.07 (-0.17%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE211029C000350002021-10-25 10:45AM EDT35.007.708.008.10+0.05+0.65%81110.00%
PFE211029C000370002021-10-21 10:43AM EDT37.005.606.006.150.00-1260.00%
PFE211029C000380002021-10-25 11:33AM EDT38.004.855.005.15-0.05-1.02%53610.00%
PFE211029C000390002021-10-25 9:31AM EDT39.004.054.004.100.00-4550.00%
PFE211029C000400002021-10-25 3:42PM EDT40.003.103.053.15-0.03-0.96%953160.00%
PFE211029C000405002021-10-25 11:33AM EDT40.502.342.542.64-0.07-2.90%4760.00%
PFE211029C000410002021-10-25 12:34PM EDT41.001.962.062.15-0.21-9.68%204880.00%
PFE211029C000415002021-10-25 3:26PM EDT41.501.601.591.66-0.16-9.09%3138840.00%
PFE211029C000420002021-10-25 3:26PM EDT42.001.171.201.22-0.13-10.00%5553,14819.14%
PFE211029C000425002021-10-25 3:44PM EDT42.500.840.820.84-0.08-8.70%9,6773,31921.19%
PFE211029C000430002021-10-25 3:42PM EDT43.000.520.510.52-0.05-8.77%6,8999,12021.39%
PFE211029C000435002021-10-25 3:44PM EDT43.500.310.300.31-0.07-18.42%2,4143,05222.56%
PFE211029C000440002021-10-25 3:42PM EDT44.000.180.160.17-0.04-18.18%4,1224,11223.24%
PFE211029C000445002021-10-25 3:42PM EDT44.500.100.100.11-0.05-33.33%6661,14325.78%
PFE211029C000450002021-10-25 3:41PM EDT45.000.060.060.07-0.05-45.45%1,4174,48627.93%
PFE211029C000455002021-10-25 3:14PM EDT45.500.040.040.05-0.04-50.00%17537230.47%
PFE211029C000460002021-10-25 3:20PM EDT46.000.030.030.04-0.03-50.00%1752,03333.59%
PFE211029C000465002021-10-25 2:21PM EDT46.500.030.020.03-0.02-40.00%93841535.94%
PFE211029C000470002021-10-25 1:58PM EDT47.000.020.020.03-0.03-60.00%2,2815,18440.23%
PFE211029C000480002021-10-25 3:17PM EDT48.000.020.020.03-0.01-33.33%1612,16848.44%
PFE211029C000490002021-10-25 12:18PM EDT49.000.010.010.02-0.02-66.67%271,14450.00%
PFE211029C000500002021-10-25 1:46PM EDT50.000.010.010.02-0.01-50.00%3131,16757.03%
PFE211029C000510002021-10-25 2:45PM EDT51.000.010.010.020.00-6765963.28%
PFE211029C000550002021-10-20 1:26PM EDT55.000.010.000.010.00-132078.13%
PFE211029C000600002021-10-20 1:53PM EDT60.000.010.000.010.00-72228100.00%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE211029P000350002021-10-25 9:30AM EDT35.000.010.000.010.00-21,16868.75%
PFE211029P000360002021-10-25 9:30AM EDT36.000.010.000.03-0.01-50.00%24870.31%
PFE211029P000370002021-10-20 12:55PM EDT37.000.010.000.020.00-321457.81%
PFE211029P000380002021-10-25 11:01AM EDT38.000.010.000.01-0.01-50.00%141548.44%
PFE211029P000390002021-10-25 10:44AM EDT39.000.010.000.01-0.01-50.00%3829439.84%
PFE211029P000400002021-10-25 1:28PM EDT40.000.010.010.03-0.01-50.00%6111,00737.50%
PFE211029P000405002021-10-25 12:03PM EDT40.500.020.020.03-0.01-33.33%2328632.42%
PFE211029P000410002021-10-25 2:24PM EDT41.000.040.040.05-0.02-33.33%3251,65230.47%
PFE211029P000415002021-10-25 2:28PM EDT41.500.070.070.08-0.02-22.22%18257228.32%
PFE211029P000420002021-10-25 3:43PM EDT42.000.140.130.140.00-1,5722,13226.76%
PFE211029P000425002021-10-25 3:29PM EDT42.500.270.250.27+0.02+8.00%1,4612,33427.05%
PFE211029P000430002021-10-25 3:42PM EDT43.000.450.440.46+0.03+7.14%6171,53726.86%
PFE211029P000435002021-10-25 2:28PM EDT43.500.760.720.75+0.02+2.70%14642428.13%
PFE211029P000440002021-10-25 2:17PM EDT44.001.141.091.16+0.06+5.56%4047732.62%
PFE211029P000445002021-10-22 3:29PM EDT44.501.591.501.570.00-447735.06%
PFE211029P000450002021-10-25 2:17PM EDT45.002.111.972.04+0.11+5.50%3359539.84%
PFE211029P000455002021-10-22 3:41PM EDT45.502.482.462.540.00-1346.09%
PFE211029P000460002021-10-25 1:41PM EDT46.003.122.943.05-0.13-4.00%713652.93%
PFE211029P000470002021-10-25 3:41PM EDT47.004.003.954.05-0.25-5.88%513559.57%
PFE211029P000480002021-10-25 1:53PM EDT48.005.104.905.00-1.41-21.66%11263.87%
PFE211029P000490002021-10-19 2:17PM EDT49.006.885.906.000.00-254773.05%
PFE211029P000500002021-10-20 10:14AM EDT50.007.456.907.050.00-12585.35%
PFE211029P000510002021-10-20 11:34AM EDT51.008.207.908.000.00-44390.04%
PFE211029P000600002021-10-25 10:43AM EDT60.0017.2516.9017.00+0.25+1.47%33153.52%