Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.62-1.33 (-2.65%)
As of 11:06AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220812C000380002022-08-11 9:33AM EDT38.0010.8010.6510.85-1.20-10.00%610199.61%
PFE220812C000390002022-08-11 10:10AM EDT39.009.659.709.80-1.36-12.35%311182.03%
PFE220812C000400002022-08-08 2:05PM EDT40.009.158.609.050.00-19183.20%
PFE220812C000420002022-08-04 2:36PM EDT42.008.006.656.750.00--5117.58%
PFE220812C000435002022-08-11 10:10AM EDT43.505.155.155.25-1.10-17.60%8494.14%
PFE220812C000440002022-08-11 9:46AM EDT44.004.554.704.80-2.88-38.76%5097.27%
PFE220812C000450002022-08-11 10:10AM EDT45.003.703.653.80-0.20-5.13%91075.78%
PFE220812C000455002022-08-03 10:32AM EDT45.503.053.203.35-0.90-22.78%5375.39%
PFE220812C000460002022-08-11 10:27AM EDT46.002.852.732.80-0.75-20.83%872364.84%
PFE220812C000465002022-08-10 11:52AM EDT46.503.052.242.310.00-92357.03%
PFE220812C000470002022-08-11 10:10AM EDT47.001.581.711.78-1.37-46.44%5319548.05%
PFE220812C000475002022-08-11 10:50AM EDT47.501.331.271.33-0.80-37.56%283942.97%
PFE220812C000480002022-08-11 10:44AM EDT48.000.900.850.90-0.67-42.68%33615037.11%
PFE220812C000485002022-08-11 10:51AM EDT48.500.460.480.52-0.61-57.01%1,49915331.64%
PFE220812C000490002022-08-11 10:49AM EDT49.000.250.250.26-0.79-75.96%2,68859029.20%
PFE220812C000495002022-08-11 10:51AM EDT49.500.110.100.11-0.55-83.33%98784228.13%
PFE220812C000500002022-08-11 10:51AM EDT50.000.040.040.05-0.30-88.24%2,1543,65229.30%
PFE220812C000505002022-08-11 10:50AM EDT50.500.020.020.03-0.15-88.24%4152,89332.81%
PFE220812C000510002022-08-11 10:50AM EDT51.000.020.010.02-0.05-71.43%2732,49235.94%
PFE220812C000515002022-08-11 10:03AM EDT51.500.020.000.030.00-61,51545.31%
PFE220812C000520002022-08-11 10:43AM EDT52.000.010.010.02-0.01-50.00%882,32247.66%
PFE220812C000525002022-08-11 10:08AM EDT52.500.010.000.010.00-957248.44%
PFE220812C000530002022-08-11 10:35AM EDT53.000.020.000.02+0.01+100.00%361,16253.13%
PFE220812C000535002022-08-10 12:40PM EDT53.500.020.000.03+0.01+100.00%155860.94%
PFE220812C000540002022-08-10 1:55PM EDT54.000.010.000.030.00-370566.41%
PFE220812C000545002022-08-04 3:45PM EDT54.500.020.000.030.00-428571.88%
PFE220812C000550002022-08-10 12:58PM EDT55.000.010.000.010.00-11,39165.63%
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 EDT57.000.020.000.010.00-1437781.25%
PFE220812C000580002022-08-05 10:22AM EDT58.000.030.000.010.00-112490.63%
PFE220812C000590002022-08-08 10:41AM EDT59.000.010.000.030.00-3255112.50%
PFE220812C000600002022-08-05 11:42AM EDT60.000.010.000.010.00-5463106.25%
PFE220812C000610002022-08-01 10:48AM EDT61.000.020.000.010.00-18407112.50%
PFE220812C000620002022-08-08 3:59PM EDT62.000.030.000.010.00-101207118.75%
PFE220812C000630002022-08-08 3:59PM EDT63.000.010.000.010.00-101169128.13%
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 EDT41.000.040.000.030.00-8149103.13%
PFE220812P000420002022-07-29 3:43PM EDT42.000.010.000.030.00-102490.63%
PFE220812P000430002022-08-05 10:30AM EDT43.000.020.000.030.00-130778.13%
PFE220812P000435002022-08-01 3:43PM EDT43.500.020.000.010.00--5262.50%
PFE220812P000440002022-08-08 10:49AM EDT44.000.010.000.010.00-134256.25%
PFE220812P000445002022-08-09 1:04PM EDT44.500.020.000.010.00-105550.00%
PFE220812P000450002022-08-11 10:07AM EDT45.000.010.000.010.00-2113848.44%
PFE220812P000455002022-08-11 9:37AM EDT45.500.010.000.02-0.01-50.00%251,20247.66%
PFE220812P000460002022-08-11 9:37AM EDT46.000.020.000.020.00-383,15541.41%
PFE220812P000465002022-08-11 10:15AM EDT46.500.020.010.02+0.01+100.00%6822634.38%
PFE220812P000470002022-08-11 10:39AM EDT47.000.030.030.04+0.01+50.00%26593732.42%
PFE220812P000475002022-08-11 10:43AM EDT47.500.070.060.08+0.04+133.33%2,6301,00630.08%
PFE220812P000480002022-08-11 10:48AM EDT48.000.130.130.14+0.10+333.33%1,6601,92326.07%
PFE220812P000485002022-08-11 10:51AM EDT48.500.290.280.29+0.24+480.00%1,0372,94424.32%
PFE220812P000490002022-08-11 10:41AM EDT49.000.470.490.54+0.37+370.00%1,3753,43722.07%
PFE220812P000495002022-08-11 10:38AM EDT49.500.730.840.90+0.52+247.62%23688617.58%
PFE220812P000500002022-08-11 10:33AM EDT50.001.131.301.38+0.73+182.50%1601,68318.75%
PFE220812P000505002022-08-11 10:34AM EDT50.501.561.741.81+0.88+129.41%241,4950.00%
PFE220812P000510002022-08-11 10:45AM EDT51.002.262.272.35+0.96+73.85%228160.00%
PFE220812P000515002022-08-11 10:03AM EDT51.503.092.752.84+1.03+50.00%22960.00%
PFE220812P000520002022-08-11 10:01AM EDT52.003.653.253.35+1.12+44.27%633210.00%
PFE220812P000525002022-08-10 11:29AM EDT52.504.103.703.80+1.14+38.51%11780.00%
PFE220812P000530002022-08-11 10:21AM EDT53.004.504.204.35+1.37+43.77%1360.00%
PFE220812P000535002022-08-11 9:33AM EDT53.504.504.654.80+0.80+21.62%400.00%
PFE220812P000540002022-08-11 10:09AM EDT54.005.405.205.40+0.95+21.35%23271.88%
PFE220812P000545002022-08-10 10:01AM EDT54.504.805.705.850.00-320.00%
PFE220812P000550002022-08-04 3:58PM EDT55.005.176.256.350.00-300.00%
PFE220812P000560002022-07-21 3:39PM EDT56.005.467.107.300.00-100.00%
PFE220812P000570002022-08-04 9:30AM EDT57.008.558.208.50+1.45+20.42%70135.16%
PFE220812P000580002022-07-11 3:15PM EDT58.005.707.908.200.00-100.00%
PFE220812P000590002022-08-03 9:47AM EDT59.009.3010.2010.400.00-11120.31%
PFE220812P000600002022-08-11 10:09AM EDT60.0011.4011.2011.35+1.45+14.57%100.00%
PFE220812P000610002022-08-10 11:29AM EDT61.0011.4512.2012.300.00-300.00%
PFE220812P000620002022-08-09 10:51AM EDT62.0012.15--0.00---0.00%
PFE220812P000630002022-08-10 9:30AM EDT63.0013.0514.2514.400.00-40154.69%
PFE220812P000650002022-07-25 10:33AM EDT65.0013.9516.0516.300.00--00.00%