Canada markets open in 5 hours 41 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.60-0.19 (-0.14%)
At close: 04:00PM EDT
133.79 +0.19 (+0.14%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BNTX220930C001200002022-09-19 12:06PM EDT120.0014.800.000.000.00--00.00%
BNTX220930C001210002022-09-26 12:14PM EDT121.009.640.000.000.00-900.00%
BNTX220930C001250002022-09-26 11:59AM EDT125.006.380.000.000.00-1700.00%
BNTX220930C001260002022-09-29 11:35AM EDT126.007.230.000.000.00-200.00%
BNTX220930C001270002022-09-29 11:00AM EDT127.006.250.000.000.00-200.00%
BNTX220930C001280002022-09-27 2:03PM EDT128.004.130.000.000.00-500.00%
BNTX220930C001290002022-09-29 2:40PM EDT129.004.500.000.000.00-300.00%
BNTX220930C001300002022-09-29 10:06AM EDT130.003.920.000.000.00-300.00%
BNTX220930C001310002022-09-28 10:16AM EDT131.004.600.000.000.00-100.00%
BNTX220930C001320002022-09-27 1:40PM EDT132.002.190.000.000.00-1500.00%
BNTX220930C001330002022-09-29 10:42AM EDT133.001.950.000.000.00-100.00%
BNTX220930C001340002022-09-29 2:29PM EDT134.001.250.000.000.00-1201.56%
BNTX220930C001350002022-09-29 11:47AM EDT135.001.150.000.000.00-2806.25%
BNTX220930C001360002022-09-29 1:07PM EDT136.000.700.000.000.00-53012.50%
BNTX220930C001370002022-09-29 3:14PM EDT137.000.500.000.000.00-5012.50%
BNTX220930C001380002022-09-29 3:28PM EDT138.000.300.000.000.00-1012.50%
BNTX220930C001390002022-09-28 1:42PM EDT139.000.600.000.000.00-11025.00%
BNTX220930C001400002022-09-29 3:55PM EDT140.000.150.000.000.00-15025.00%
BNTX220930C001410002022-09-29 12:26PM EDT141.000.170.000.000.00-1025.00%
BNTX220930C001420002022-09-29 12:07PM EDT142.000.150.000.000.00-11025.00%
BNTX220930C001430002022-09-29 3:36PM EDT143.000.100.000.000.00-10025.00%
BNTX220930C001440002022-09-28 1:42PM EDT144.000.150.000.000.00-10025.00%
BNTX220930C001450002022-09-29 9:33AM EDT145.000.350.000.000.00-17050.00%
BNTX220930C001460002022-09-27 10:59AM EDT146.000.200.000.000.00-51050.00%
BNTX220930C001470002022-09-29 12:39PM EDT147.000.050.000.000.00-1050.00%
BNTX220930C001480002022-09-27 2:35PM EDT148.000.050.000.000.00-10050.00%
BNTX220930C001490002022-09-29 2:50PM EDT149.000.050.000.000.00-2050.00%
BNTX220930C001500002022-09-29 9:33AM EDT150.000.310.000.000.00-1050.00%
BNTX220930C001525002022-09-28 10:05AM EDT152.500.060.000.000.00-2050.00%
BNTX220930C001550002022-09-23 1:14PM EDT155.000.120.000.000.00-10050.00%
BNTX220930C001575002022-09-20 3:08PM EDT157.500.280.000.000.00-4050.00%
BNTX220930C001600002022-09-28 1:35PM EDT160.000.050.000.000.00-2050.00%
BNTX220930C001625002022-09-27 10:43AM EDT162.500.050.000.000.00-1050.00%
BNTX220930C001650002022-09-21 3:53PM EDT165.000.100.000.000.00-1050.00%
BNTX220930C001675002022-09-07 2:59PM EDT167.501.150.000.000.00--050.00%
BNTX220930C001700002022-09-23 2:33PM EDT170.000.150.000.000.00-1050.00%
BNTX220930C001725002022-09-16 9:50AM EDT172.500.500.000.000.00-1050.00%
BNTX220930C001750002022-09-22 9:31AM EDT175.000.010.000.000.00-2050.00%
BNTX220930C001800002022-09-12 10:37AM EDT180.000.400.000.000.00-11050.00%
BNTX220930C001850002022-09-19 9:38AM EDT185.000.100.000.000.00-1050.00%
BNTX220930C001900002022-09-19 3:56PM EDT190.000.100.000.000.00-6050.00%
BNTX220930C002000002022-09-21 3:20PM EDT200.000.100.000.000.00-3050.00%
BNTX220930C002150002022-08-17 9:54AM EDT215.000.300.000.350.00-1010412.11%
BNTX220930C002300002022-09-09 10:00AM EDT230.000.050.000.000.00-10050.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BNTX220930P000850002022-09-29 1:09PM EDT85.000.010.000.000.00-14050.00%
BNTX220930P000900002022-09-19 11:45AM EDT90.000.200.000.000.00--050.00%
BNTX220930P000950002022-09-15 12:24PM EDT95.000.050.000.000.00--050.00%
BNTX220930P000960002022-09-21 9:43AM EDT96.000.150.000.000.00--050.00%
BNTX220930P000990002022-09-21 12:49PM EDT99.000.180.000.000.00--050.00%
BNTX220930P001000002022-09-22 3:36PM EDT100.000.120.000.000.00--050.00%
BNTX220930P001010002022-09-21 12:49PM EDT101.000.270.000.000.00--050.00%
BNTX220930P001050002022-09-28 10:33AM EDT105.000.050.000.000.00-1050.00%
BNTX220930P001070002022-09-27 3:40PM EDT107.000.050.000.000.00-1050.00%
BNTX220930P001100002022-09-28 3:07PM EDT110.000.050.000.000.00-1050.00%
BNTX220930P001140002022-09-27 1:32PM EDT114.000.200.000.000.00-20050.00%
BNTX220930P001150002022-09-26 9:32AM EDT115.000.450.000.000.00-1050.00%
BNTX220930P001160002022-09-23 2:12PM EDT116.000.900.000.000.00-5050.00%
BNTX220930P001170002022-09-22 10:00AM EDT117.001.400.000.000.00--050.00%
BNTX220930P001180002022-09-29 3:34PM EDT118.000.100.000.000.00-32050.00%
BNTX220930P001200002022-09-29 11:29AM EDT120.000.150.000.000.00-1050.00%
BNTX220930P001210002022-09-29 2:08PM EDT121.000.100.000.000.00-9050.00%
BNTX220930P001220002022-09-29 2:33PM EDT122.000.140.000.000.00-3050.00%
BNTX220930P001240002022-09-29 10:28AM EDT124.000.300.000.000.00-1025.00%
BNTX220930P001250002022-09-29 2:22PM EDT125.000.270.000.000.00-10025.00%
BNTX220930P001260002022-09-27 10:53AM EDT126.000.970.000.000.00-2025.00%
BNTX220930P001270002022-09-28 3:03PM EDT127.000.600.000.000.00-9025.00%
BNTX220930P001280002022-09-29 3:29PM EDT128.000.420.000.000.00-2025.00%
BNTX220930P001290002022-09-28 9:47AM EDT129.001.200.000.000.00-3012.50%
BNTX220930P001300002022-09-29 12:23PM EDT130.001.050.000.000.00-15012.50%
BNTX220930P001310002022-09-29 3:04PM EDT131.001.070.000.000.00-41012.50%
BNTX220930P001320002022-09-29 3:16PM EDT132.001.300.000.000.00-2106.25%
BNTX220930P001330002022-09-29 3:48PM EDT133.001.450.000.000.00-1503.13%
BNTX220930P001340002022-09-28 1:15PM EDT134.002.880.000.000.00-600.00%
BNTX220930P001350002022-09-29 3:29PM EDT135.002.750.000.000.00-300.00%
BNTX220930P001360002022-09-26 12:12PM EDT136.007.700.000.000.00-600.00%
BNTX220930P001370002022-09-06 11:11AM EDT137.005.800.000.000.00--00.00%
BNTX220930P001380002022-09-29 3:42PM EDT138.005.100.000.000.00-2200.00%
BNTX220930P001390002022-09-28 1:15PM EDT139.006.350.000.000.00-500.00%
BNTX220930P001400002022-09-23 9:55AM EDT140.0012.050.000.000.00-100.00%
BNTX220930P001410002022-09-20 12:43PM EDT141.008.500.000.000.00-100.00%
BNTX220930P001420002022-09-19 9:49AM EDT142.007.200.000.000.00-100.00%
BNTX220930P001430002022-09-29 12:09PM EDT143.009.900.000.000.00-100.00%
BNTX220930P001440002022-09-16 10:49AM EDT144.006.700.000.000.00-100.00%
BNTX220930P001450002022-09-29 10:57AM EDT145.0012.150.000.000.00-800.00%
BNTX220930P001460002022-09-21 1:38PM EDT146.0015.070.000.000.00-400.00%
BNTX220930P001470002022-09-20 9:46AM EDT147.0014.100.000.000.00-100.00%
BNTX220930P001480002022-09-19 1:53PM EDT148.0015.600.000.000.00--00.00%
BNTX220930P001490002022-09-22 11:55AM EDT149.0019.610.000.000.00-100.00%
BNTX220930P001500002022-09-28 3:21PM EDT150.0016.700.000.000.00-100.00%
BNTX220930P001525002022-09-16 1:11PM EDT152.5011.260.000.000.00-500.00%
BNTX220930P001550002022-09-20 2:39PM EDT155.0023.720.000.000.00-200.00%
BNTX220930P001575002022-08-12 11:19AM EDT157.5011.659.5012.100.00--20.00%
BNTX220930P001600002022-09-21 3:14PM EDT160.0027.800.000.000.00-100.00%
BNTX220930P001625002022-09-23 11:51AM EDT162.5035.120.000.000.00-100.00%
BNTX220930P001650002022-09-07 10:13AM EDT165.0024.970.000.000.00-100.00%
BNTX220930P001800002022-09-09 1:11PM EDT180.0029.400.000.000.00-100.00%
BNTX220930P002050002022-09-20 10:12AM EDT205.0070.150.000.000.00--00.00%
BNTX220930P002100002022-09-15 9:40AM EDT210.0066.600.000.000.00--00.00%
BNTX220930P002150002022-09-14 10:27AM EDT215.0071.740.000.000.00-100.00%