Australia markets open in 4 hours 25 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.32+0.55 (+1.96%)
As of 03:35PM EDT. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240510C000200002024-05-03 3:54PM EDT2024-05-107.808.208.300.00-120.00%
PFE240517C000200002024-05-08 3:18PM EDT2024-05-178.308.208.30+0.34+4.27%1,3001570.00%
PFE240524C000200002024-05-03 10:01AM EDT2024-05-247.608.008.300.00-210.00%
PFE240531C000200002024-05-06 12:34PM EDT2024-05-318.158.208.300.00-110.00%
PFE240621C000200002024-05-08 3:10PM EDT2024-06-218.208.208.30+0.65+8.61%1,7213360.00%
PFE240719C000200002024-05-08 1:55PM EDT2024-07-198.108.208.30+0.50+6.58%20230.00%
PFE240816C000200002024-05-08 3:18PM EDT2024-08-168.258.208.30-0.05-0.60%1401530.00%
PFE240920C000200002024-05-07 9:50AM EDT2024-09-208.408.208.300.00-104400.00%
PFE241018C000200002024-05-08 3:18PM EDT2024-10-188.208.208.30+0.60+8.57%3201160.00%
PFE241220C000200002024-05-08 12:04PM EDT2024-12-208.168.208.30+0.16+2.00%251880.00%
PFE250117C000200002024-05-08 3:11PM EDT2025-01-178.248.208.30+0.09+1.10%2323,3270.00%
PFE250321C000200002024-05-08 3:15PM EDT2025-03-218.257.758.30+0.45+5.77%56430.00%
PFE250620C000200002024-05-08 1:55PM EDT2025-06-208.208.058.45-0.15-1.80%121,24421.00%
PFE251219C000200002024-05-08 2:32PM EDT2025-12-198.508.408.75+0.30+3.66%112,08823.58%
PFE260116C000200002024-05-08 3:08PM EDT2026-01-168.508.508.80+0.88+11.55%727,47923.83%
PFE260618C000200002024-05-08 3:00PM EDT2026-06-188.508.558.90+0.25+3.03%61,44122.66%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240510P000200002024-04-26 10:21AM EDT2024-05-100.060.000.010.00-13150.00%
PFE240517P000200002024-05-03 9:46AM EDT2024-05-170.010.000.010.00-63,74481.25%
PFE240524P000200002024-05-06 12:17PM EDT2024-05-240.110.000.120.00-901,55388.28%
PFE240531P000200002024-04-29 10:33AM EDT2024-05-310.090.000.120.00-21074.22%
PFE240607P000200002024-05-06 9:30AM EDT2024-06-070.070.000.120.00-113965.23%
PFE240621P000200002024-05-08 2:53PM EDT2024-06-210.020.010.03+0.01+100.00%69,92448.44%
PFE240719P000200002024-05-07 12:31PM EDT2024-07-190.030.010.050.00-103,80741.21%
PFE240816P000200002024-05-07 12:41PM EDT2024-08-160.040.010.230.00-961047.95%
PFE240920P000200002024-05-07 1:32PM EDT2024-09-200.100.050.100.00-3512,36434.38%
PFE241018P000200002024-05-08 10:27AM EDT2024-10-180.110.040.15-0.08-42.11%1081034.08%
PFE241220P000200002024-05-07 3:57PM EDT2024-12-200.570.150.180.00-11595730.18%
PFE250117P000200002024-05-07 3:08PM EDT2025-01-170.210.180.230.00-27715,73130.18%
PFE250321P000200002024-05-08 2:10PM EDT2025-03-210.310.280.32-0.03-8.82%77,46529.49%
PFE250620P000200002024-05-08 9:33AM EDT2025-06-200.590.420.52+0.09+18.00%26,07030.03%
PFE251219P000200002024-05-07 1:01PM EDT2025-12-190.830.790.860.00-47,89529.69%
PFE260116P000200002024-05-07 10:34AM EDT2026-01-160.900.880.920.00-516,33229.76%
PFE260618P000200002024-05-08 2:30PM EDT2026-06-181.161.051.21-0.10-7.94%115,36929.74%