PFE - Pfizer Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230602C000270002023-05-24 11:43AM EDT27.0012.1010.5510.600.00--2210.16%
PFE230602C000280002023-05-31 10:59AM EDT28.009.709.559.65-0.40-3.96%12198.83%
PFE230602C000290002023-05-19 3:54PM EDT29.007.808.608.650.00-23185.94%
PFE230602C000300002023-05-24 12:41PM EDT30.009.057.557.650.00--4159.38%
PFE230602C000320002023-05-30 11:20AM EDT32.005.105.555.650.00-1637121.48%
PFE230602C000340002023-05-31 10:50AM EDT34.003.403.553.65+0.25+7.94%41683.98%
PFE230602C000350002023-05-31 11:17AM EDT35.002.842.582.65+0.63+28.51%3013867.19%
PFE230602C000355002023-05-30 2:05PM EDT35.501.632.082.140.00-111856.45%
PFE230602C000360002023-05-31 11:12AM EDT36.001.851.581.63+0.72+63.72%971148.63%
PFE230602C000365002023-05-31 12:22PM EDT36.501.191.131.16+0.44+58.67%11834240.63%
PFE230602C000370002023-05-31 1:18PM EDT37.000.700.700.73+0.30+75.00%5212,81533.99%
PFE230602C000375002023-05-31 1:19PM EDT37.500.370.360.38+0.16+76.19%4,7034,05629.10%
PFE230602C000380002023-05-31 1:21PM EDT38.000.170.160.17+0.08+88.89%7,3475,23127.64%
PFE230602C000385002023-05-31 1:09PM EDT38.500.080.060.08+0.04+100.00%3,6344,76329.30%
PFE230602C000390002023-05-31 1:17PM EDT39.000.040.030.04+0.01+33.33%1,5913,95431.64%
PFE230602C000395002023-05-31 12:51PM EDT39.500.020.020.030.00-2423,05536.72%
PFE230602C000400002023-05-31 1:04PM EDT40.000.010.010.020.00-55219,25739.84%
PFE230602C000405002023-05-31 11:52AM EDT40.500.010.000.020.00-1521,92146.09%
PFE230602C000410002023-05-31 12:09PM EDT41.000.010.000.010.00-1024,31746.88%
PFE230602C000415002023-05-30 12:26PM EDT41.500.010.000.010.00-91,02451.56%
PFE230602C000420002023-05-31 11:21AM EDT42.000.010.000.010.00-22,04553.13%
PFE230602C000425002023-05-30 3:37PM EDT42.500.010.000.010.00-217556.25%
PFE230602C000430002023-05-25 3:36PM EDT43.000.020.000.010.00-22960862.50%
PFE230602C000435002023-05-24 12:52PM EDT43.500.020.000.010.00--5365.63%
PFE230602C000440002023-05-26 3:09PM EDT44.000.010.000.010.00-536571.88%
PFE230602C000450002023-05-24 3:14PM EDT45.000.010.000.010.00-1739478.13%
PFE230602C000460002023-05-23 3:51PM EDT46.000.020.000.020.00-454793.75%
PFE230602C000470002023-05-23 12:24PM EDT47.000.010.000.020.00-25103.13%
PFE230602C000480002023-05-25 10:22AM EDT48.000.020.000.020.00--43112.50%
PFE230602C000550002023-05-24 10:43AM EDT55.000.010.000.010.00-812150.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230602P000280002023-05-11 2:31PM EDT28.000.020.000.010.00--1125.00%
PFE230602P000300002023-05-30 3:19PM EDT30.000.010.000.010.00-151996.88%
PFE230602P000310002023-05-30 9:30AM EDT31.000.010.000.030.00-104395.31%
PFE230602P000320002023-05-18 2:38PM EDT32.000.020.000.030.00-7001,00981.25%
PFE230602P000330002023-05-30 3:50PM EDT33.000.010.000.030.00-1022367.19%
PFE230602P000335002023-05-26 3:09PM EDT33.500.010.000.030.00-101560.94%
PFE230602P000340002023-05-30 3:50PM EDT34.000.010.000.010.00-937650.00%
PFE230602P000345002023-05-30 1:26PM EDT34.500.020.000.020.00-19689849.22%
PFE230602P000350002023-05-31 12:22PM EDT35.000.010.000.02-0.02-66.67%252,12642.19%
PFE230602P000355002023-05-31 10:20AM EDT35.500.020.000.03-0.02-50.00%2332737.50%
PFE230602P000360002023-05-31 1:07PM EDT36.000.030.020.03-0.06-66.67%4551,29229.69%
PFE230602P000365002023-05-31 12:23PM EDT36.500.060.040.06-0.11-64.71%2361,28226.17%
PFE230602P000370002023-05-31 1:21PM EDT37.000.110.110.12-0.24-68.57%5032,56522.07%
PFE230602P000375002023-05-31 1:14PM EDT37.500.300.270.28-0.34-53.12%6111,28419.53%
PFE230602P000380002023-05-31 1:04PM EDT38.000.600.560.59-0.45-42.86%1383,66517.38%
PFE230602P000385002023-05-31 11:50AM EDT38.500.900.951.01-0.45-33.33%122,5130.00%
PFE230602P000390002023-05-31 12:13PM EDT39.001.421.401.48-0.58-29.00%242,0380.00%
PFE230602P000395002023-05-31 12:10PM EDT39.501.931.881.95-0.49-20.25%333,0470.00%
PFE230602P000400002023-05-31 10:59AM EDT40.002.342.402.45-0.66-22.00%64810.00%
PFE230602P000405002023-05-30 1:49PM EDT40.503.462.902.960.00-15450.00%
PFE230602P000410002023-05-31 11:31AM EDT41.003.203.353.45-0.80-20.00%200.00%
PFE230602P000415002023-05-30 11:22AM EDT41.504.503.804.000.00-120.00%
PFE230602P000420002023-05-30 12:15PM EDT42.004.854.404.450.00-210.00%
PFE230602P000430002023-05-26 11:45AM EDT43.005.205.305.500.00-770.00%
PFE230602P000440002023-05-26 9:35AM EDT44.006.056.356.500.00-500.00%
PFE230602P000450002023-05-26 9:35AM EDT45.007.057.357.500.00-300.00%
PFE230602P000460002023-05-19 2:50PM EDT46.009.348.358.500.00-100.00%
PFE230602P000470002023-05-24 10:22AM EDT47.007.859.359.450.00--00.00%
PFE230602P000490002023-05-24 10:34AM EDT49.009.6011.3511.500.00--00.00%
PFE230602P000510002023-05-22 9:36AM EDT51.0014.1013.3513.450.00--00.00%
PFE230602P000550002023-05-22 12:29PM EDT55.0017.0517.4017.500.00--00.00%