Australia markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.47+1.82 (+3.59%)
At close: 04:03PM EDT
52.54 +0.07 (+0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000275002022-05-11 1:41PM EDT27.5021.9024.7525.200.00-1200425.00%
PFE220520C000300002022-05-11 2:46PM EDT30.0019.8022.2522.750.00-800456.25%
PFE220520C000325002022-05-11 3:41PM EDT32.5016.8919.9020.050.00-20325.00%
PFE220520C000350002022-05-20 10:00AM EDT35.0017.6517.4017.55+2.85+19.26%23275.00%
PFE220520C000375002022-05-11 2:46PM EDT37.5012.8814.9015.050.00-111237.50%
PFE220520C000400002022-05-20 3:42PM EDT40.0012.4512.4012.55+2.30+22.66%631193.75%
PFE220520C000410002022-05-11 1:41PM EDT41.0011.1511.4011.55+2.75+32.74%10175.00%
PFE220520C000420002022-05-20 9:32AM EDT42.009.7010.4010.55+2.30+31.08%10162.50%
PFE220520C000425002022-05-11 2:51PM EDT42.507.209.8010.250.00-1,6500210.16%
PFE220520C000430002022-05-19 11:50AM EDT43.007.249.409.550.00-44143.75%
PFE220520C000440002022-05-20 9:30AM EDT44.008.008.408.55+1.00+14.29%24131.25%
PFE220520C000445002022-05-18 10:59AM EDT44.506.357.908.150.00-13170.31%
PFE220520C000450002022-05-20 3:56PM EDT45.007.457.407.55+1.95+35.45%43289112.50%
PFE220520C000455002022-05-12 12:48PM EDT45.504.456.907.050.00-53106.25%
PFE220520C000460002022-05-16 12:06PM EDT46.004.786.256.650.00-264182.42%
PFE220520C000465002022-05-16 10:29AM EDT46.504.205.806.200.00-717118.75%
PFE220520C000470002022-05-20 2:16PM EDT47.004.505.405.55+1.35+42.86%51,01984.38%
PFE220520C000475002022-05-20 3:04PM EDT47.505.054.905.05+1.85+57.81%773,97878.13%
PFE220520C000480002022-05-20 1:19PM EDT48.003.164.404.55+0.66+26.40%671,08571.88%
PFE220520C000485002022-05-20 3:01PM EDT48.503.403.904.05+1.58+86.81%111,09862.50%
PFE220520C000490002022-05-20 3:58PM EDT49.003.473.403.55+1.77+104.12%611,18156.25%
PFE220520C000495002022-05-20 3:59PM EDT49.503.052.923.05+1.99+187.74%1131,08357.81%
PFE220520C000500002022-05-20 3:59PM EDT50.002.472.442.50+1.65+201.22%3,90612,66855.47%
PFE220520C000505002022-05-20 3:58PM EDT50.502.011.922.03+1.51+302.00%5322,72154.30%
PFE220520C000510002022-05-20 3:58PM EDT51.001.401.431.56+1.17+508.70%2,1033,41149.22%
PFE220520C000515002022-05-20 3:59PM EDT51.500.970.921.06+0.87+870.00%2,0382,45837.11%
PFE220520C000520002022-05-20 3:57PM EDT52.000.490.430.52+0.45+1,125.00%10,8584,07618.75%
PFE220520C000525002022-05-20 3:59PM EDT52.500.060.040.06+0.03+100.00%5,6126,7276.84%
PFE220520C000530002022-05-20 3:53PM EDT53.000.010.000.010.00-5,9732,48312.50%
PFE220520C000535002022-05-20 12:16PM EDT53.500.010.000.010.00-9632,22021.09%
PFE220520C000540002022-05-20 3:52PM EDT54.000.030.000.01+0.02+200.00%3036,60729.69%
PFE220520C000545002022-05-20 3:56PM EDT54.500.010.000.01-0.01-50.00%7334437.50%
PFE220520C000550002022-05-20 3:41PM EDT55.000.010.000.010.00-35316,83444.53%
PFE220520C000555002022-05-17 3:10PM EDT55.500.010.000.010.00-1502,15351.56%
PFE220520C000560002022-05-20 11:10AM EDT56.000.010.000.01-0.01-50.00%12,61453.13%
PFE220520C000565002022-05-20 11:14AM EDT56.500.020.000.030.00-13,87868.75%
PFE220520C000570002022-05-17 3:11PM EDT57.000.010.000.030.00-11,70476.56%
PFE220520C000575002022-05-20 3:50PM EDT57.500.010.000.010.00-8125,97571.88%
PFE220520C000580002022-05-17 1:52PM EDT58.000.010.000.030.00-1063889.06%
PFE220520C000585002022-05-16 11:18AM EDT58.500.010.000.030.00-446495.31%
PFE220520C000590002022-05-20 12:24PM EDT59.000.010.000.010.00-31,08987.50%
PFE220520C000600002022-05-20 3:43PM EDT60.000.010.000.010.00-4817,670100.00%
PFE220520C000610002022-05-20 10:01AM EDT61.000.020.000.03+0.01+100.00%162126.56%
PFE220520C000620002022-05-13 1:01PM EDT62.000.020.000.020.00-10171131.25%
PFE220520C000625002022-05-20 3:35PM EDT62.500.010.000.01-0.02-66.67%62,142125.00%
PFE220520C000630002022-05-11 11:24AM EDT63.000.010.000.020.00-131143.75%
PFE220520C000650002022-05-20 12:27PM EDT65.000.010.000.010.00-87,558150.00%
PFE220520C000700002022-05-19 11:55AM EDT70.000.010.000.010.00-16,614193.75%
PFE220520C000750002022-04-21 2:50PM EDT75.000.010.000.010.00-2815237.50%
PFE220520C000800002022-05-05 12:13PM EDT80.000.010.000.010.00-2091275.00%
PFE220520C000850002022-04-14 9:42AM EDT85.000.020.000.010.00-11,160312.50%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000275002022-05-13 1:07PM EDT27.500.010.000.030.00-241,231481.25%
PFE220520P000300002022-05-12 2:42PM EDT30.000.010.000.010.00-18,003375.00%
PFE220520P000325002022-05-17 11:47AM EDT32.500.010.000.030.00-103,616362.50%
PFE220520P000350002022-05-18 1:12PM EDT35.000.010.000.010.00-15,160275.00%
PFE220520P000375002022-05-16 11:15AM EDT37.500.010.000.010.00-67,073237.50%
PFE220520P000400002022-05-18 2:58PM EDT40.000.010.000.010.00-119,553193.75%
PFE220520P000410002022-05-17 11:36AM EDT41.000.010.000.010.00-25171175.00%
PFE220520P000420002022-05-13 10:11AM EDT42.000.020.000.030.00-50518181.25%
PFE220520P000425002022-05-20 2:59PM EDT42.500.010.000.010.00-18,651150.00%
PFE220520P000430002022-05-17 9:40AM EDT43.000.010.000.030.00-11,627165.63%
PFE220520P000440002022-05-19 3:10PM EDT44.000.010.000.010.00-441,381131.25%
PFE220520P000445002022-05-18 12:27PM EDT44.500.010.000.030.00-1205140.63%
PFE220520P000450002022-05-20 2:55PM EDT45.000.010.000.010.00-8518,547112.50%
PFE220520P000455002022-05-19 11:37AM EDT45.500.010.000.010.00-115408106.25%
PFE220520P000460002022-05-19 2:18PM EDT46.000.020.000.030.00-683,550115.63%
PFE220520P000465002022-05-19 1:20PM EDT46.500.020.000.010.00-932793.75%
PFE220520P000470002022-05-20 3:06PM EDT47.000.010.000.010.00-552,00084.38%
PFE220520P000475002022-05-20 12:37PM EDT47.500.010.000.01-0.02-66.67%2312,62378.13%
PFE220520P000480002022-05-20 2:41PM EDT48.000.010.000.010.00-402,53271.88%
PFE220520P000485002022-05-20 3:22PM EDT48.500.010.000.02-0.03-75.00%762,05768.75%
PFE220520P000490002022-05-20 2:31PM EDT49.000.010.000.01-0.04-80.00%731,80556.25%
PFE220520P000495002022-05-20 1:29PM EDT49.500.010.000.03-0.06-85.71%1071,62857.81%
PFE220520P000500002022-05-20 3:35PM EDT50.000.010.000.01-0.13-92.86%63810,61745.31%
PFE220520P000505002022-05-20 2:04PM EDT50.500.010.000.01-0.29-96.67%2481,81437.50%
PFE220520P000510002022-05-20 3:41PM EDT51.000.010.000.01-0.76-98.70%1,4691,10129.69%
PFE220520P000515002022-05-20 3:15PM EDT51.500.030.000.01-1.13-97.41%2,34859521.09%
PFE220520P000520002022-05-20 3:51PM EDT52.000.020.000.01-1.75-98.87%2,99641911.72%
PFE220520P000525002022-05-20 3:57PM EDT52.500.080.020.14-1.74-95.60%1,74911,06311.33%
PFE220520P000530002022-05-20 3:42PM EDT53.000.530.500.70-1.91-78.28%2443034.18%
PFE220520P000535002022-05-20 2:12PM EDT53.501.970.811.33-1.05-34.77%83163.09%
PFE220520P000540002022-05-20 11:53AM EDT54.002.081.441.76-2.10-50.24%68368.75%
PFE220520P000545002022-05-20 3:42PM EDT54.502.141.982.14-2.61-54.95%5310163.28%
PFE220520P000550002022-05-20 3:49PM EDT55.002.582.472.59-1.77-40.69%1621,89962.50%
PFE220520P000555002022-05-20 2:09PM EDT55.504.012.983.10-1.54-27.75%657051.56%
PFE220520P000560002022-05-18 10:42AM EDT56.005.203.453.600.00-1083.20%
PFE220520P000565002022-05-05 9:33AM EDT56.507.803.954.100.00--1991.80%
PFE220520P000570002022-05-11 9:33AM EDT57.008.004.454.800.00-20107.03%
PFE220520P000575002022-05-20 3:40PM EDT57.505.304.955.10-2.40-31.17%14154108.59%
PFE220520P000580002022-05-02 2:45PM EDT58.0010.605.405.850.00-71124.22%
PFE220520P000585002022-05-16 12:03AM EDT58.509.305.906.250.00--0114.06%
PFE220520P000590002022-04-29 3:59PM EDT59.0010.406.406.750.00-112121.88%
PFE220520P000600002022-05-20 3:40PM EDT60.007.817.457.60-1.81-18.81%7131146.88%
PFE220520P000610002022-05-11 9:45AM EDT61.0011.898.408.800.00-244160.94%
PFE220520P000620002022-05-10 3:06PM EDT62.0011.759.359.750.00-157143.75%
PFE220520P000625002022-05-13 10:16AM EDT62.5012.439.8010.200.00-12216.02%
PFE220520P000630002022-05-10 2:32PM EDT63.0014.4510.4510.600.00-50188.28%
PFE220520P000650002022-05-16 9:53AM EDT65.0014.4512.4512.600.00-201123214.06%
PFE220520P000700002022-05-20 1:54PM EDT70.0018.6617.3517.70-1.29-6.47%518317.97%
PFE220520P000750002022-05-10 9:58AM EDT75.0026.1022.4522.600.00-54325.78%
PFE220520P000800002022-05-11 9:38AM EDT80.0030.6527.3027.800.00-10318.75%
PFE220520P000850002022-05-16 11:48AM EDT85.0034.3032.2532.800.00-800517.97%