PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230616C000200002023-06-05 9:57AM EDT20.0018.7518.7518.90+0.29+1.57%148216.80%
PFE230616C000225002023-05-24 11:30AM EDT22.5016.7516.2516.400.00-211182.81%
PFE230616C000250002023-06-05 9:40AM EDT25.0013.6313.7013.90+0.18+1.34%11101148.24%
PFE230616C000275002023-05-17 12:26PM EDT27.509.3011.3011.400.00-4031127.34%
PFE230616C000280002023-05-24 1:16PM EDT28.0011.1010.8010.900.00--1121.88%
PFE230616C000290002023-06-01 9:37AM EDT29.009.009.809.900.00-17111.13%
PFE230616C000300002023-06-05 9:59AM EDT30.009.008.758.90+1.66+22.62%4821497.85%
PFE230616C000310002023-05-30 9:36AM EDT31.006.257.807.900.00-1890.23%
PFE230616C000320002023-05-22 10:59AM EDT32.005.156.506.900.00--163.28%
PFE230616C000325002023-05-31 2:43PM EDT32.505.506.256.400.00-7123272.85%
PFE230616C000330002023-05-30 2:30PM EDT33.004.355.805.950.00-505372.07%
PFE230616C000340002023-06-05 11:53AM EDT34.004.854.854.95+1.60+49.23%512163.67%
PFE230616C000345002023-05-31 1:46PM EDT34.503.204.304.400.00-22354.98%
PFE230616C000350002023-06-05 11:56AM EDT35.003.903.853.90+0.28+7.73%211,18051.56%
PFE230616C000355002023-06-05 9:49AM EDT35.503.203.353.45+0.50+18.52%55450.88%
PFE230616C000360002023-06-05 10:09AM EDT36.002.792.892.94+0.17+6.49%311244.82%
PFE230616C000365002023-06-05 11:56AM EDT36.502.452.392.47+0.24+10.86%7030640.72%
PFE230616C000370002023-06-05 1:16PM EDT37.001.941.932.00+0.18+10.23%2499536.23%
PFE230616C000375002023-06-05 1:51PM EDT37.501.521.511.56+0.31+25.62%18019,15832.52%
PFE230616C000380002023-06-05 1:20PM EDT38.001.151.111.15+0.27+30.68%1752,80429.10%
PFE230616C000385002023-06-05 1:45PM EDT38.500.790.780.80+0.19+31.67%2123,41626.56%
PFE230616C000390002023-06-05 1:57PM EDT39.000.540.520.54+0.16+42.11%4895,10125.49%
PFE230616C000395002023-06-05 1:51PM EDT39.500.330.330.34+0.09+37.50%3242,27524.61%
PFE230616C000400002023-06-05 2:00PM EDT40.000.200.200.21+0.04+25.00%3,30268,01124.41%
PFE230616C000405002023-06-05 1:53PM EDT40.500.120.120.13+0.03+33.33%1075,67524.71%
PFE230616C000410002023-06-05 1:58PM EDT41.000.070.070.080.00-2462,62625.20%
PFE230616C000415002023-06-05 1:16PM EDT41.500.050.050.060.00-3391726.95%
PFE230616C000420002023-06-05 11:23AM EDT42.000.030.030.040.00-2107,77827.74%
PFE230616C000425002023-06-05 1:59PM EDT42.500.020.020.030.00-45331,07629.30%
PFE230616C000430002023-06-05 11:23AM EDT43.000.020.020.03-0.01-33.33%72,12532.03%
PFE230616C000440002023-06-05 9:52AM EDT44.000.010.000.03-0.01-50.00%879037.50%
PFE230616C000450002023-06-05 1:53PM EDT45.000.010.010.020.00-1935,43640.23%
PFE230616C000460002023-05-24 10:28AM EDT46.000.040.000.020.00--21345.31%
PFE230616C000475002023-06-05 10:12AM EDT47.500.020.000.010.00-1123,63247.66%
PFE230616C000500002023-06-05 11:36AM EDT50.000.010.000.01-0.01-50.00%9334,75053.13%
PFE230616C000525002023-06-02 1:32PM EDT52.500.010.000.010.00-211,24462.50%
PFE230616C000550002023-06-02 3:40PM EDT55.000.010.000.010.00-617,68270.31%
PFE230616C000575002023-06-05 12:21PM EDT57.500.050.000.03+0.03+150.00%211,42487.50%
PFE230616C000600002023-06-02 12:48PM EDT60.000.010.000.010.00-18322,99384.38%
PFE230616C000625002023-05-03 2:16PM EDT62.500.020.000.010.00-57,43493.75%
PFE230616C000650002023-06-01 10:15AM EDT65.000.010.000.010.00-3510,25198.44%
PFE230616C000700002023-05-12 1:22PM EDT70.000.030.000.020.00-12,237118.75%
PFE230616C000750002023-05-01 9:37AM EDT75.000.010.000.000.00-17,65450.00%
PFE230616C000800002023-04-13 9:30AM EDT80.000.030.000.020.00-31,901142.19%
PFE230616C000850002023-05-26 11:36AM EDT85.000.010.000.020.00-12,995153.13%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230616P000200002023-05-12 11:15AM EDT20.000.020.000.010.00-11,230131.25%
PFE230616P000225002023-05-19 9:42AM EDT22.500.010.000.020.00-14,251115.63%
PFE230616P000250002023-05-18 2:51PM EDT25.000.020.000.010.00-110,72087.50%
PFE230616P000270002023-05-23 10:16AM EDT27.000.020.000.010.00--275.00%
PFE230616P000275002023-05-24 12:34PM EDT27.500.010.000.020.00-43,94576.56%
PFE230616P000280002023-06-05 1:18PM EDT28.000.010.000.03-0.01-50.00%33076.56%
PFE230616P000290002023-05-22 12:56PM EDT29.000.010.000.020.00--565.63%
PFE230616P000300002023-06-01 12:44PM EDT30.000.010.000.010.00-105,67853.13%
PFE230616P000310002023-05-25 1:10PM EDT31.000.020.000.020.00--551.56%
PFE230616P000320002023-06-02 1:04PM EDT32.000.030.000.02+0.01+50.00%14649.22%
PFE230616P000325002023-06-05 12:44PM EDT32.500.010.000.020.00-37,39145.70%
PFE230616P000330002023-05-31 3:53PM EDT33.000.040.000.020.00-1,0442,76142.19%
PFE230616P000340002023-06-01 2:11PM EDT34.000.030.010.03-0.01-25.00%12,50837.50%
PFE230616P000345002023-06-02 3:49PM EDT34.500.040.020.030.00-329533.99%
PFE230616P000350002023-06-05 12:52PM EDT35.000.040.030.040.00-4422,55032.03%
PFE230616P000355002023-06-05 12:29PM EDT35.500.040.040.05-0.02-33.33%11311,28929.69%
PFE230616P000360002023-06-05 1:57PM EDT36.000.050.050.06-0.03-37.50%16264,77226.76%
PFE230616P000365002023-06-05 1:36PM EDT36.500.080.070.08-0.05-38.46%3443,39224.41%
PFE230616P000370002023-06-05 1:50PM EDT37.000.120.100.12-0.06-33.33%2101,96722.66%
PFE230616P000375002023-06-05 1:54PM EDT37.500.180.170.18-0.10-35.71%1,52137,10020.80%
PFE230616P000380002023-06-05 1:45PM EDT38.000.270.260.28-0.15-35.71%66434,52419.19%
PFE230616P000385002023-06-05 1:57PM EDT38.500.430.430.44-0.20-31.75%1562,26417.77%
PFE230616P000390002023-06-05 1:54PM EDT39.000.670.680.69-0.24-26.37%7698616.85%
PFE230616P000395002023-06-05 12:40PM EDT39.500.980.990.99-0.37-27.41%5025514.26%
PFE230616P000400002023-06-05 12:46PM EDT40.001.371.341.39-0.24-14.91%12220,2159.38%
PFE230616P000405002023-06-05 1:24PM EDT40.501.771.751.80-0.37-17.29%63170.00%
PFE230616P000410002023-06-02 11:51AM EDT41.002.602.222.290.00-11640.00%
PFE230616P000415002023-06-02 10:35AM EDT41.503.052.692.750.00-480.00%
PFE230616P000420002023-05-31 3:49PM EDT42.003.913.203.300.00-102500.00%
PFE230616P000425002023-06-05 10:01AM EDT42.503.653.703.80-0.45-10.98%13,5230.00%
PFE230616P000430002023-05-24 3:32PM EDT43.004.154.154.400.00--028.91%
PFE230616P000440002023-05-23 12:01PM EDT44.004.465.205.300.00--00.00%
PFE230616P000450002023-06-02 3:54PM EDT45.006.606.206.300.00-5,6842,2260.00%
PFE230616P000460002023-05-25 9:34AM EDT46.007.907.157.250.00--00.00%
PFE230616P000475002023-06-02 3:33PM EDT47.509.158.658.750.00-3,4171,1780.00%
PFE230616P000500002023-06-05 1:32PM EDT50.0011.2511.1511.25-0.25-2.17%967390.00%
PFE230616P000525002023-06-05 10:05AM EDT52.5013.7013.7013.75-0.50-3.52%3718630.00%
PFE230616P000550002023-06-02 3:33PM EDT55.0016.5016.1516.250.00-4,1821,3970.00%
PFE230616P000575002023-05-24 9:54AM EDT57.5018.4518.6518.750.00-100.00%
PFE230616P000600002023-06-02 3:26PM EDT60.0021.6021.1521.350.00-104520.00%
PFE230616P000625002023-05-22 12:29PM EDT62.5024.5523.6523.750.00-100.00%
PFE230616P000650002023-04-05 10:08AM EDT65.0023.2026.6527.050.00-111188.09%
PFE230616P000700002023-04-04 12:27PM EDT70.0029.1031.9032.300.00-11228.22%
PFE230616P000750002022-10-19 2:22PM EDT75.0032.2526.5026.950.00-110.00%
PFE230616P000800002023-05-31 9:36AM EDT80.0042.9041.1041.250.00-100.00%
PFE230616P000850002022-07-12 10:21AM EDT85.0033.4036.4037.050.00-300.00%