Singapore markets open in 6 hours 40 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.59+1.50 (+2.99%)
At close: 04:05PM EDT
51.50 -0.09 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220701C000450002022-06-22 9:41AM EDT2022-07-013.306.406.850.00-21455.47%
PFE220708C000450002022-06-24 10:12AM EDT2022-07-085.606.556.90+0.79+16.42%116260.45%
PFE220715C000450002022-06-24 11:45AM EDT2022-07-155.996.556.90+1.34+28.82%275648.73%
PFE220722C000450002022-06-24 2:33PM EDT2022-07-226.456.707.05+2.04+46.26%52747.36%
PFE220819C000450002022-06-24 12:06PM EDT2022-08-196.506.957.30+0.68+11.68%8217138.62%
PFE220916C000450002022-06-24 3:51PM EDT2022-09-167.157.307.50+1.10+18.18%133,97334.62%
PFE221216C000450002022-06-24 3:45PM EDT2022-12-168.178.158.35+1.06+14.91%421,11232.20%
PFE230120C000450002022-06-24 2:11PM EDT2023-01-208.208.358.60+0.95+13.10%3910,49931.45%
PFE230217C000450002022-06-24 3:45PM EDT2023-02-178.718.508.90+1.66+23.55%2548631.80%
PFE230616C000450002022-06-23 12:20PM EDT2023-06-168.079.459.650.00-64,35730.45%
PFE240119C000450002022-06-24 1:12PM EDT2024-01-1910.3210.2511.05+0.82+8.63%81,81930.40%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220701P000450002022-06-24 3:48PM EDT2022-07-010.020.020.05-0.04-66.67%10,1399,31455.47%
PFE220708P000450002022-06-24 3:53PM EDT2022-07-080.060.050.10-0.06-50.00%747145.70%
PFE220715P000450002022-06-24 3:30PM EDT2022-07-150.110.100.12-0.08-42.11%4125,84138.28%
PFE220722P000450002022-06-24 3:57PM EDT2022-07-220.180.130.22-0.14-43.75%4013738.18%
PFE220729P000450002022-06-24 3:56PM EDT2022-07-290.300.200.39-0.15-33.33%605840.04%
PFE220805P000450002022-06-24 10:54AM EDT2022-08-050.520.380.57+0.52-162841.36%
PFE220819P000450002022-06-24 3:52PM EDT2022-08-190.610.560.62-0.23-27.38%2462,01636.77%
PFE220916P000450002022-06-24 3:50PM EDT2022-09-160.900.880.91-0.29-24.37%42517,41334.64%
PFE221216P000450002022-06-24 2:22PM EDT2022-12-161.881.721.81-0.37-16.44%782,59032.68%
PFE230120P000450002022-06-24 3:27PM EDT2023-01-201.981.892.02-0.32-13.91%36017,26731.54%
PFE230217P000450002022-06-24 11:31AM EDT2023-02-172.652.252.40-0.19-6.69%121,81832.50%
PFE230616P000450002022-06-24 1:47PM EDT2023-06-163.173.003.25-0.36-10.20%102,80131.59%
PFE240119P000450002022-06-24 3:59PM EDT2024-01-194.184.054.45-0.42-9.13%39,44830.38%