Australia markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.33-1.00 (-0.89%)
As of 11:54AM EST. Market open.
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX210226C000500002021-02-09 9:54AM EST50.0067.7359.3064.300.00-44851.56%
BNTX210226C000700002021-01-25 9:36AM EST70.0040.6039.1044.100.00-55477.34%
BNTX210226C000840002021-01-19 12:01AM EST84.0014.9025.6029.100.00--0212.50%
BNTX210226C000900002021-02-24 2:23PM EST90.0023.0019.1024.100.00-10246.88%
BNTX210226C000910002021-02-08 9:49AM EST91.0030.0017.9022.900.00-13186.72%
BNTX210226C000920002021-02-08 1:34PM EST92.0029.0517.3022.300.00-120255.86%
BNTX210226C000925002021-01-19 12:01AM EST92.5020.6017.3021.000.00-10228.91%
BNTX210226C000960002021-02-08 1:34PM EST96.0025.3312.7017.600.00-131352.15%
BNTX210226C000970002021-01-19 12:01AM EST97.0013.3013.6016.000.00-94199.22%
BNTX210226C000980002021-01-19 12:01AM EST98.0015.9012.8016.100.00-10244.53%
BNTX210226C000990002021-02-05 3:32PM EST99.0019.8911.7016.300.00-11268.95%
BNTX210226C001000002021-02-26 10:42AM EST100.0011.958.9013.10+2.35+24.48%328260.74%
BNTX210226C001010002021-02-01 9:34AM EST101.0019.307.9012.700.00-11280.86%
BNTX210226C001020002021-01-25 2:30PM EST102.0014.8410.2014.400.00-21297.46%
BNTX210226C001040002021-02-24 2:20PM EST104.009.305.008.900.00-36190.14%
BNTX210226C001050002021-02-25 2:18PM EST105.008.175.109.00+0.47+6.10%318125.20%
BNTX210226C001060002021-02-18 9:37AM EST106.005.202.156.300.00-11127.15%
BNTX210226C001070002021-02-17 3:12PM EST107.008.402.306.400.00-153169.14%
BNTX210226C001080002021-02-18 1:39PM EST108.006.102.354.700.00-6451.76%
BNTX210226C001090002021-02-24 2:45PM EST109.006.000.754.700.00-35153.13%
BNTX210226C001100002021-02-24 12:31PM EST110.002.920.252.80-2.08-41.60%17589.45%
BNTX210226C001110002021-02-24 1:17PM EST111.004.150.602.600.00-958461.52%
BNTX210226C001120002021-02-24 12:52PM EST112.002.150.154.500.00-3344113.48%
BNTX210226C001130002021-02-26 11:15AM EST113.000.300.003.40-3.04-91.02%113104.40%
BNTX210226C001140002021-02-26 9:32AM EST114.001.500.001.30+0.60+66.67%28570.31%
BNTX210226C001150002021-02-25 11:36AM EST115.000.100.001.40-0.75-88.24%147085.84%
BNTX210226C001160002021-02-25 3:33PM EST116.000.050.051.45-0.40-88.89%535100.98%
BNTX210226C001170002021-02-25 10:47AM EST117.000.100.000.30-0.65-86.67%15967.97%
BNTX210226C001180002021-02-25 10:54AM EST118.000.250.000.250.00-45873.44%
BNTX210226C001190002021-02-25 12:46PM EST119.000.450.001.200.00-1328124.61%
BNTX210226C001200002021-02-26 9:39AM EST120.000.040.000.10-0.26-86.67%1623275.39%
BNTX210226C001210002021-02-24 12:20PM EST121.000.400.003.100.00-125204.49%
BNTX210226C001220002021-02-25 1:14PM EST122.000.100.000.850.00-816139.26%
BNTX210226C001230002021-02-25 9:30AM EST123.000.300.004.300.00-333259.96%
BNTX210226C001240002021-02-22 10:39AM EST124.000.800.004.300.00-811271.19%
BNTX210226C001250002021-02-25 1:01PM EST125.000.050.000.10-0.01-16.67%2146107.81%
BNTX210226C001260002021-02-22 10:58AM EST126.000.050.000.800.00-318170.70%
BNTX210226C001270002021-02-24 12:39PM EST127.000.050.001.500.00-244211.13%
BNTX210226C001280002021-02-24 11:30AM EST128.000.050.004.300.00-11313.57%
BNTX210226C001300002021-02-22 11:47AM EST130.000.040.000.80-0.09-69.23%126201.76%
BNTX210226C001310002021-02-16 12:04AM EST131.001.100.004.300.00--1343.16%
BNTX210226C001320002021-02-19 2:31PM EST132.000.200.001.250.00-55241.02%
BNTX210226C001350002021-02-04 12:13PM EST135.000.050.000.800.00-14237.89%
BNTX210226C001400002021-02-17 3:13PM EST140.000.100.002.250.00-47347.66%
BNTX210226C001450002021-02-04 3:45PM EST145.000.470.000.050.00-11200.00%
BNTX210226C001500002021-02-11 12:28PM EST150.000.380.001.800.00-112396.09%
BNTX210226C001550002021-02-04 11:11AM EST155.000.950.001.800.00-12427.54%
BNTX210226C001600002021-02-19 10:18AM EST160.000.050.000.200.00-118311.72%
BNTX210226C001650002021-02-19 3:56PM EST165.000.250.000.800.00-4080413.67%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX210226P000600002021-02-16 3:51PM EST60.000.400.004.300.00--2964.06%
BNTX210226P000700002021-02-02 1:16PM EST70.001.420.002.450.00-100105656.25%
BNTX210226P000750002021-02-08 10:20AM EST75.000.270.003.300.00-12626.56%
BNTX210226P000800002021-02-02 1:16PM EST80.001.720.000.800.00-100106384.77%
BNTX210226P000840002021-02-18 10:01AM EST84.000.100.002.800.00-12461.72%
BNTX210226P000850002021-02-11 10:41AM EST85.000.330.000.000.00-1350.00%
BNTX210226P000860002021-01-19 12:01AM EST86.003.330.000.700.00--1305.47%
BNTX210226P000885002021-02-09 10:46AM EST88.500.600.000.000.00--150.00%
BNTX210226P000900002021-02-10 10:51AM EST90.000.500.003.700.00-843412.89%
BNTX210226P000950002021-02-11 10:41AM EST95.000.670.003.300.00-21324.90%
BNTX210226P000960002021-02-16 12:05PM EST96.000.650.001.800.00-10252.73%
BNTX210226P000965002021-02-18 12:15PM EST96.500.410.002.550.00-34276.37%
BNTX210226P000970002021-02-08 12:51PM EST97.001.000.001.800.00-22240.04%
BNTX210226P000980002021-02-12 12:30PM EST98.000.820.104.300.00-10317.19%
BNTX210226P000990002021-02-17 9:41AM EST99.001.450.004.300.00--3298.93%
BNTX210226P001000002021-02-23 11:05AM EST100.000.600.002.800.00-2460237.11%
BNTX210226P001010002021-02-17 10:05AM EST101.000.500.004.300.00-13268.36%
BNTX210226P001020002021-02-23 1:38PM EST102.000.100.000.850.00-3645138.28%
BNTX210226P001030002021-02-23 1:38PM EST103.001.060.001.850.00-644672164.84%
BNTX210226P001040002021-02-18 10:33AM EST104.002.500.000.850.00-20115.63%
BNTX210226P001050002021-02-26 10:45AM EST105.000.810.000.90+0.46+131.43%2364106.06%
BNTX210226P001060002021-02-24 1:02PM EST106.000.280.002.700.00-1272148.34%
BNTX210226P001070002021-02-19 12:28PM EST107.002.000.001.400.00-115797.66%
BNTX210226P001080002021-02-23 2:15PM EST108.001.750.002.300.00-3336107.72%
BNTX210226P001090002021-02-25 1:57PM EST109.000.880.100.900.00-59159.08%
BNTX210226P001100002021-02-25 1:57PM EST110.000.900.303.90-0.08-8.16%20235117.43%
BNTX210226P001110002021-02-26 10:45AM EST111.001.710.201.35+0.71+71.00%52165.04%
BNTX210226P001120002021-02-24 1:11PM EST112.000.830.654.80-0.24-22.43%10105101.86%
BNTX210226P001130002021-02-24 1:11PM EST113.001.951.054.70+0.30+18.18%134782.23%
BNTX210226P001140002021-02-24 12:57PM EST114.002.301.754.500.00-46959.67%
BNTX210226P001150002021-02-25 12:03PM EST115.003.502.306.00+1.23+54.19%26373.24%
BNTX210226P001160002021-02-23 10:11AM EST116.005.103.006.80+0.60+13.33%1166.41%
BNTX210226P001170002021-02-19 1:51PM EST117.005.504.606.90+1.15+26.44%111158.98%
BNTX210226P001180002021-02-26 10:22AM EST118.007.154.508.10+2.85+66.28%125162.50%
BNTX210226P001190002021-02-09 1:40PM EST119.008.306.009.500.00-3574.61%
BNTX210226P001200002021-02-25 10:15AM EST120.005.737.0011.700.00-111140.43%
BNTX210226P001210002021-02-18 12:38PM EST121.009.007.1011.900.00-10240.82%
BNTX210226P001300002021-02-19 9:51AM EST130.0015.3015.8020.800.00-251332.32%
BNTX210226P001400002021-02-12 2:48PM EST140.0023.3026.2031.200.00-11181.25%
BNTX210226P001500002021-02-19 3:05PM EST150.0032.0535.8040.800.00-200499.71%