Australia Markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.61-4.43 (-2.91%)
At close: 04:00PM EDT
148.00 +0.39 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX220819C001200002022-07-15 2:31PM EDT120.0042.2539.2042.400.00--2890.33%
BNTX220819C001250002022-08-08 9:30AM EDT125.0042.5035.1037.000.00--6816.02%
BNTX220819C001300002022-08-05 3:00PM EDT130.0053.3130.3031.900.00--8734.77%
BNTX220819C001350002022-08-05 10:00AM EDT135.0046.7425.4027.000.00--6655.76%
BNTX220819C001400002022-08-11 12:02PM EDT140.0022.7020.8022.20-1.20-5.02%136582.86%
BNTX220819C001430002022-08-10 10:58AM EDT143.0016.1016.4019.30+16.10--1510.25%
BNTX220819C001440002022-08-02 12:50PM EDT144.0024.1817.0018.000.00-22514.89%
BNTX220819C001450002022-08-09 10:40AM EDT145.0016.7516.2017.200.00-231504.20%
BNTX220819C001460002022-08-10 11:23AM EDT146.0013.9115.1016.40-1.59-10.26%11488.38%
BNTX220819C001470002022-08-10 11:23AM EDT147.0013.0314.3015.40-5.67-30.32%14474.02%
BNTX220819C001480002022-07-29 11:59AM EDT148.0020.2013.4014.500.00--1459.38%
BNTX220819C001500002022-08-10 10:11AM EDT150.0011.3311.8012.80-0.15-1.31%5401434.18%
BNTX220819C001525002022-08-10 12:06PM EDT152.509.709.8010.40+0.10+1.04%52396.19%
BNTX220819C001550002022-08-11 10:49AM EDT155.0010.998.008.50+3.09+39.11%670366.89%
BNTX220819C001575002022-08-10 3:54PM EDT157.507.106.306.80+0.10+1.43%1528338.96%
BNTX220819C001600002022-08-11 2:03PM EDT160.005.054.805.20+0.60+13.48%59261311.82%
BNTX220819C001625002022-08-11 1:59PM EDT162.503.703.603.90+0.15+4.23%1103289.99%
BNTX220819C001650002022-08-11 12:11PM EDT165.003.002.652.95+0.10+3.45%27356274.02%
BNTX220819C001675002022-08-11 10:59AM EDT167.503.301.902.10+1.17+54.93%237258.40%
BNTX220819C001700002022-08-11 1:56PM EDT170.001.431.301.10-0.42-22.70%36210234.18%
BNTX220819C001725002022-08-11 12:41PM EDT172.501.100.951.10-0.23-17.29%1421239.45%
BNTX220819C001750002022-08-11 12:59PM EDT175.000.810.650.60-0.39-32.50%4452224.81%
BNTX220819C001775002022-08-10 12:22PM EDT177.500.400.300.45-0.65-61.90%632213.67%
BNTX220819C001800002022-08-10 12:10PM EDT180.000.370.250.40-0.23-38.33%399220.12%
BNTX220819C001825002022-08-09 11:18AM EDT182.500.320.200.40-0.28-46.67%1545228.71%
BNTX220819C001850002022-08-10 2:14PM EDT185.000.200.150.30-0.18-47.37%9144228.52%
BNTX220819C001875002022-08-10 12:36PM EDT187.500.200.100.25-0.60-75.00%225229.69%
BNTX220819C001900002022-08-10 12:35PM EDT190.000.140.100.20-0.16-53.33%93558234.77%
BNTX220819C001925002022-08-08 1:22PM EDT192.500.430.050.450.00--1265.23%
BNTX220819C001950002022-08-09 3:08PM EDT195.000.200.050.200.00-2109247.66%
BNTX220819C002000002022-08-10 3:28PM EDT200.000.100.050.150.00-4292258.59%
BNTX220819C002050002022-08-09 9:30AM EDT205.000.160.000.200.00-1210276.56%
BNTX220819C002100002022-08-10 12:26PM EDT210.000.100.000.15-0.03-23.08%6142282.81%
BNTX220819C002150002022-08-05 3:42PM EDT215.001.300.000.400.00--18340.63%
BNTX220819C002200002022-08-08 9:38AM EDT220.000.220.050.350.00-13357.81%
BNTX220819C002250002022-08-08 9:30AM EDT225.000.700.000.350.00--9367.58%
BNTX220819C002400002022-08-05 11:20AM EDT240.000.300.000.350.00--36414.06%
BNTX220819C002450002022-08-09 1:40PM EDT245.000.050.000.350.00-3436428.52%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX220819P000650002022-08-08 9:45AM EDT65.000.050.000.100.00-580609.38%
BNTX220819P000700002022-08-08 10:03AM EDT70.000.050.000.150.00--20584.38%
BNTX220819P000750002022-08-08 9:30AM EDT75.000.100.000.350.00-865596.88%
BNTX220819P000800002022-08-08 12:27PM EDT80.000.050.000.150.00--31487.50%
BNTX220819P000850002022-08-09 10:43AM EDT85.000.050.000.050.00-1446390.63%
BNTX220819P000900002022-08-09 3:07PM EDT90.000.050.000.250.00-1466428.91%
BNTX220819P000950002022-08-10 10:22AM EDT95.000.050.000.35+0.05--2406.25%
BNTX220819P001000002022-08-10 10:39AM EDT100.000.050.000.35-0.05-50.00%124364.06%
BNTX220819P001050002022-08-09 10:00AM EDT105.000.190.000.400.00-12331.25%
BNTX220819P001100002022-07-29 9:51AM EDT110.000.100.000.40-0.45-81.82%138291.41%
BNTX220819P001150002022-08-10 12:05PM EDT115.000.100.050.15-0.05-33.33%1326227.34%
BNTX220819P001200002022-08-10 10:41AM EDT120.000.100.100.20-0.04-28.57%2479205.86%
BNTX220819P001250002022-08-11 11:26AM EDT125.000.200.050.30+0.02+11.11%1172175.78%
BNTX220819P001300002022-08-11 11:14AM EDT130.000.200.050.600.00-357159.77%
BNTX220819P001330002022-08-11 1:29PM EDT133.000.190.100.45+0.19-50131.64%
BNTX220819P001350002022-08-10 12:07PM EDT135.000.200.250.40-0.40-66.67%1392121.48%
BNTX220819P001400002022-08-09 3:54PM EDT140.001.000.300.650.00-38291.99%
BNTX220819P001430002022-08-11 1:42PM EDT143.000.400.400.55+0.40-1065.43%
BNTX220819P001440002022-08-10 12:07PM EDT144.000.650.901.10-0.25-27.78%42378.22%
BNTX220819P001450002022-08-10 2:59PM EDT145.001.051.000.70-0.65-38.24%157661.33%
BNTX220819P001460002022-08-08 12:57PM EDT146.001.300.651.400.00--3555.81%
BNTX220819P001470002022-08-11 1:37PM EDT147.000.650.751.55-0.67-50.76%1559.77%
BNTX220819P001480002022-08-08 3:46PM EDT148.001.120.851.000.00--1425.59%
BNTX220819P001490002022-08-10 9:52AM EDT149.002.051.001.10+0.12+6.22%140.00%
BNTX220819P001500002022-08-11 12:05PM EDT150.001.001.151.25-1.70-62.96%175290.00%
BNTX220819P001525002022-08-11 12:29PM EDT152.501.501.551.75-1.50-50.00%14130.00%
BNTX220819P001550002022-08-11 11:46AM EDT155.001.992.152.40-2.71-57.66%141130.00%
BNTX220819P001575002022-08-11 1:53PM EDT157.502.802.953.20-2.52-47.37%37120.00%
BNTX220819P001600002022-08-11 1:56PM EDT160.003.803.904.20-2.60-40.62%201410.00%
BNTX220819P001625002022-08-11 1:57PM EDT162.505.205.205.60-3.80-42.22%1790.00%
BNTX220819P001650002022-08-11 12:08PM EDT165.006.456.707.10-2.65-29.12%7640.00%
BNTX220819P001675002022-08-11 11:07AM EDT167.506.908.308.80-4.60-40.00%4920.00%
BNTX220819P001700002022-08-11 12:05PM EDT170.009.4010.2010.80-2.40-20.34%72050.00%
BNTX220819P001725002022-08-08 2:16PM EDT172.5011.4512.1013.300.00-1270.00%
BNTX220819P001750002022-08-08 11:00AM EDT175.0013.2014.4015.500.00-8230.00%
BNTX220819P001775002022-08-08 10:25AM EDT177.5015.2016.5017.600.00-240.00%
BNTX220819P001800002022-08-11 12:05PM EDT180.0018.2218.9020.30+0.22+1.22%131180.00%
BNTX220819P001825002022-08-08 1:41PM EDT182.5019.4021.2022.800.00-6200.00%
BNTX220819P001850002022-08-09 2:27PM EDT185.0027.8023.8025.200.00-1150.00%
BNTX220819P001875002022-08-05 3:00PM EDT187.5011.7026.1028.100.00--10.00%
BNTX220819P001900002022-08-04 12:02PM EDT190.0016.8028.7030.300.00--100.00%
BNTX220819P001950002022-08-03 11:05AM EDT195.0021.3033.7035.200.00-130.00%
BNTX220819P002000002022-08-05 12:10PM EDT200.0020.8038.3040.700.00--40.00%
BNTX220819P002400002022-08-08 1:41PM EDT240.0076.0077.5080.100.00-140.00%