Australia markets open in 3 hours 57 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.74+0.27 (+0.16%)
At close: 04:00PM EST
169.98 +0.24 (+0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX221209C001350002022-12-01 11:46AM EST135.0033.2033.0036.50+33.20--164.06%
BNTX221209C001410002022-11-01 8:40AM EST141.0015.500.000.000.00--00.00%
BNTX221209C001420002022-11-16 12:36PM EST142.0025.8026.1029.800.00-1176.66%
BNTX221209C001450002022-11-01 12:57PM EST145.0010.5023.3027.200.00--182.96%
BNTX221209C001460002022-11-01 9:15AM EST146.0011.110.000.000.00--10.00%
BNTX221209C001470002022-12-02 10:36AM EST147.0021.7021.3025.00+21.70-1173.44%
BNTX221209C001490002022-11-30 11:48AM EST149.0017.2019.4022.80+17.20--166.02%
BNTX221209C001500002022-11-30 2:51PM EST150.0018.0018.3022.000.00-2465.23%
BNTX221209C001525002022-12-02 12:32PM EST152.5017.7615.5019.90+2.39+15.55%11359.96%
BNTX221209C001550002022-12-02 3:08PM EST155.0016.2014.2017.30+1.45+9.83%2266.41%
BNTX221209C001575002022-12-02 2:49PM EST157.5012.2311.8015.70+1.53+14.30%31267.43%
BNTX221209C001600002022-12-02 2:23PM EST160.0011.1010.2012.20+0.40+3.74%42357.57%
BNTX221209C001625002022-12-02 3:45PM EST162.508.698.2011.90-0.41-4.51%19467.29%
BNTX221209C001650002022-12-02 3:36PM EST165.007.677.608.30+0.47+6.53%423161.26%
BNTX221209C001675002022-12-02 3:39PM EST167.505.986.206.90-0.22-3.55%364662.11%
BNTX221209C001700002022-12-02 3:58PM EST170.005.155.005.70+0.05+0.98%1288063.07%
BNTX221209C001725002022-12-02 3:45PM EST172.503.934.004.90+3.93-3553765.43%
BNTX221209C001750002022-12-02 3:56PM EST175.003.302.903.90-0.10-2.94%70176364.04%
BNTX221209C001775002022-12-02 1:49PM EST177.502.541.904.20-0.36-12.41%54769.51%
BNTX221209C001800002022-12-02 3:59PM EST180.002.202.002.40+0.20+10.00%1193,27966.92%
BNTX221209C001825002022-12-02 3:45PM EST182.501.771.452.00+0.02+1.14%262367.70%
BNTX221209C001850002022-12-02 3:53PM EST185.001.251.101.60-0.22-14.97%25611868.58%
BNTX221209C001875002022-12-02 12:09PM EST187.500.850.751.15-0.25-22.73%964467.33%
BNTX221209C001900002022-12-01 1:27PM EST190.000.900.500.900.00-102867.43%
BNTX221209C001925002022-12-02 12:35PM EST192.500.500.400.65-0.25-33.33%54068.02%
BNTX221209C001950002022-12-02 3:50PM EST195.000.350.250.50+0.35-542667.97%
BNTX221209C002000002022-12-02 9:49AM EST200.000.200.100.30+0.20-1068.85%
BNTX221209C002050002022-12-02 1:47PM EST205.000.300.000.35+0.30-41175.49%
BNTX221209C002350002022-12-01 1:30PM EST235.000.100.000.400.00-4105120.90%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX221209P001000002022-11-29 3:07PM EST100.000.150.000.450.00-35198.44%
BNTX221209P001100002022-11-29 2:09PM EST110.000.160.000.400.00-56163.48%
BNTX221209P001150002022-11-07 10:45AM EST115.001.170.000.400.00-10148.63%
BNTX221209P001200002022-11-10 1:02PM EST120.000.940.000.400.00--1134.18%
BNTX221209P001250002022-11-10 10:07AM EST125.001.300.000.050.00--191.41%
BNTX221209P001290002022-11-29 12:50PM EST129.000.150.000.40+0.15--19109.57%
BNTX221209P001300002022-11-29 1:53PM EST130.000.220.000.400.00-23107.03%
BNTX221209P001310002022-11-29 12:48PM EST131.000.150.000.40+0.15--1104.30%
BNTX221209P001320002022-11-29 12:47PM EST132.000.150.000.40+0.15--1101.76%
BNTX221209P001350002022-11-21 12:52PM EST135.001.000.000.450.00-1395.80%
BNTX221209P001380002022-11-29 10:29AM EST138.000.400.000.450.00-1387.99%
BNTX221209P001400002022-11-29 1:49PM EST140.000.410.050.550.00-5787.30%
BNTX221209P001410002022-12-02 9:34AM EST141.000.200.050.60+0.20-13186.04%
BNTX221209P001440002022-12-02 1:39PM EST144.000.380.100.65-0.02-5.00%5280.27%
BNTX221209P001450002022-11-29 9:40AM EST145.001.520.150.600.00-1377.54%
BNTX221209P001460002022-12-02 3:19PM EST146.000.300.200.40-0.35-53.85%11471.39%
BNTX221209P001470002022-11-22 11:54AM EST147.003.100.151.250.00-7783.50%
BNTX221209P001480002022-12-01 11:40AM EST148.000.650.000.450.00-21262.40%
BNTX221209P001490002022-12-02 1:39PM EST149.000.570.000.55-0.23-28.75%6462.35%
BNTX221209P001500002022-12-02 3:39PM EST150.000.530.400.60-0.22-29.33%1823268.36%
BNTX221209P001525002022-12-02 2:44PM EST152.500.700.550.80-0.35-33.33%96266.26%
BNTX221209P001550002022-12-02 3:57PM EST155.000.950.601.10-0.50-34.48%632462.89%
BNTX221209P001575002022-12-02 3:44PM EST157.501.300.201.55-0.60-31.58%1820155.47%
BNTX221209P001600002022-12-02 3:49PM EST160.001.831.252.05+1.83-122460.62%
BNTX221209P001625002022-12-02 1:27PM EST162.502.651.952.70-0.72-21.36%63560.72%
BNTX221209P001650002022-12-02 2:03PM EST165.003.802.903.50-0.48-11.21%324861.13%
BNTX221209P001675002022-12-02 12:26PM EST167.504.692.754.40-0.61-11.51%203953.44%
BNTX221209P001700002022-12-02 2:49PM EST170.005.785.005.70-0.82-12.42%163460.08%
BNTX221209P001725002022-12-02 10:55AM EST172.508.206.707.30-0.20-2.38%71662.98%
BNTX221209P001750002022-12-01 10:10AM EST175.009.106.409.40+9.10--154.69%
BNTX221209P001900002022-11-16 10:02AM EST190.0026.4118.6022.800.00--160.11%