Australia markets close in 4 hours 14 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.18+0.17 (+0.42%)
At close: 04:03PM EDT
40.20 +0.02 (+0.05%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230324C000300002023-03-17 12:16PM EDT30.0010.3510.0510.350.00-12250.00%
PFE230324C000330002023-03-10 4:19PM EDT33.006.557.107.300.00--3176.56%
PFE230324C000340002023-03-13 10:55AM EDT34.006.336.106.300.00--1153.13%
PFE230324C000350002023-03-23 2:07PM EDT35.005.235.105.30-0.04-0.76%218129.69%
PFE230324C000360002023-03-22 3:06PM EDT36.004.204.054.350.00-210106.25%
PFE230324C000370002023-03-21 9:50AM EDT37.003.653.103.350.00-11297.66%
PFE230324C000375002023-03-23 9:39AM EDT37.502.692.612.78-0.27-9.12%21,00268.75%
PFE230324C000380002023-03-23 1:53PM EDT38.002.282.102.29-0.52-18.57%313057.81%
PFE230324C000390002023-03-23 10:16AM EDT39.001.371.101.32+0.09+7.03%22,60764.84%
PFE230324C000395002023-03-23 3:31PM EDT39.500.670.680.80-0.15-18.29%2314943.75%
PFE230324C000400002023-03-23 3:59PM EDT40.000.340.330.38-0.23-40.35%5874,41633.59%
PFE230324C000405002023-03-23 3:58PM EDT40.500.110.090.13-0.04-26.67%2,0743,59330.86%
PFE230324C000410002023-03-23 3:54PM EDT41.000.040.030.04-0.01-20.00%9163,58932.42%
PFE230324C000415002023-03-23 3:37PM EDT41.500.020.010.020.00-4362,64439.06%
PFE230324C000420002023-03-23 3:51PM EDT42.000.010.000.01-0.01-50.00%833,44043.75%
PFE230324C000425002023-03-23 1:05PM EDT42.500.010.000.01-0.01-50.00%41,42153.13%
PFE230324C000430002023-03-23 3:39PM EDT43.000.010.000.010.00-151,57556.25%
PFE230324C000435002023-03-21 3:09PM EDT43.500.010.000.010.00-9542465.63%
PFE230324C000440002023-03-23 3:39PM EDT44.000.010.000.010.00-133,94575.00%
PFE230324C000445002023-03-22 1:20PM EDT44.500.010.000.020.00-18789.06%
PFE230324C000450002023-03-22 11:16AM EDT45.000.010.000.010.00-62,85387.50%
PFE230324C000455002023-03-21 10:00AM EDT45.500.010.000.010.00-51096.88%
PFE230324C000460002023-03-23 2:27PM EDT46.000.010.000.010.00-121,708106.25%
PFE230324C000465002023-03-06 4:49PM EDT46.500.020.000.010.00--37112.50%
PFE230324C000470002023-03-23 10:21AM EDT47.000.010.000.010.00-12581118.75%
PFE230324C000480002023-03-14 2:56PM EDT48.000.010.000.020.00-2349143.75%
PFE230324C000490002023-03-02 2:30PM EDT49.000.010.000.030.00-2683165.63%
PFE230324C000500002023-03-09 4:57PM EDT50.000.010.000.010.00-2659156.25%
PFE230324C000510002023-02-13 4:25PM EDT51.000.040.000.030.00--20193.75%
PFE230324C000520002023-02-22 1:53PM EDT52.000.040.000.010.00-514181.25%
PFE230324C000550002023-02-08 12:06PM EDT55.000.030.000.030.00--2246.88%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230324P000300002023-03-15 12:01PM EDT30.000.020.000.020.00-113231.25%
PFE230324P000330002023-03-13 3:37PM EDT33.000.020.000.150.00-21,513220.31%
PFE230324P000340002023-03-21 12:53PM EDT34.000.010.000.060.00-1331162.50%
PFE230324P000345002023-03-16 1:09PM EDT34.500.010.000.010.00--17118.75%
PFE230324P000350002023-03-22 10:54AM EDT35.000.010.000.020.00-1918118.75%
PFE230324P000355002023-03-20 10:05AM EDT35.500.010.000.030.00-81457112.50%
PFE230324P000360002023-03-20 3:59PM EDT36.000.010.000.010.00-15828487.50%
PFE230324P000365002023-03-22 1:09PM EDT36.500.010.000.030.00-413990.63%
PFE230324P000370002023-03-22 1:14PM EDT37.000.010.000.030.00-122079.69%
PFE230324P000375002023-03-21 2:46PM EDT37.500.010.000.010.00-1571,24759.38%
PFE230324P000380002023-03-23 3:59PM EDT38.000.010.000.020.00-821,13753.13%
PFE230324P000385002023-03-23 3:12PM EDT38.500.010.010.03-0.01-50.00%341,05353.13%
PFE230324P000390002023-03-23 3:56PM EDT39.000.020.010.04-0.05-71.43%1092,05843.36%
PFE230324P000395002023-03-23 3:57PM EDT39.500.060.040.08-0.08-57.14%2211,44237.11%
PFE230324P000400002023-03-23 3:59PM EDT40.000.150.140.18-0.17-53.12%3462,05731.06%
PFE230324P000405002023-03-23 3:45PM EDT40.500.360.380.45-0.24-40.00%2611,45130.86%
PFE230324P000410002023-03-23 3:45PM EDT41.000.850.770.92+0.11+14.86%1,2562,04044.53%
PFE230324P000415002023-03-23 3:39PM EDT41.501.371.261.42+0.26+23.42%369159.77%
PFE230324P000420002023-03-23 3:55PM EDT42.001.741.721.91-0.17-8.90%32271.88%
PFE230324P000425002023-03-21 11:44AM EDT42.501.882.212.420.00-71787.50%
PFE230324P000430002023-03-22 10:25AM EDT43.002.842.742.93+0.40+16.39%311267.19%
PFE230324P000435002023-03-15 10:36AM EDT43.503.553.153.450.00-81120.31%
PFE230324P000440002023-03-23 3:34PM EDT44.003.903.703.90+0.16+4.28%3370117.58%
PFE230324P000445002023-03-06 12:36PM EDT44.503.454.154.500.00--1081.25%
PFE230324P000450002023-03-21 1:40PM EDT45.004.804.704.95+0.24+5.26%182487.50%
PFE230324P000455002023-03-21 9:59AM EDT45.504.855.255.500.00-10139.06%
PFE230324P000460002023-03-03 12:41PM EDT46.005.105.655.950.00-52177.73%
PFE230324P000465002023-03-22 9:30AM EDT46.505.706.206.450.00-40112.50%
PFE230324P000470002023-03-22 12:31PM EDT47.006.596.656.950.00-57198.44%
PFE230324P000480002023-03-21 11:08AM EDT48.007.167.657.950.00-24218.75%
PFE230324P000490002023-02-24 3:49PM EDT49.007.328.758.950.00-49182.81%
PFE230324P000500002023-02-06 12:28PM EDT50.006.009.809.950.00-101218.75%
PFE230324P000550002023-02-06 1:20PM EDT55.0011.2014.8014.950.00--6293.75%