U.S. Markets open in 55 mins

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.77+0.06 (+0.13%)
At close: 4:00PM EDT
44.80 +0.03 (0.07%)
Pre-Market: 08:33AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220121C000150002020-11-10 3:02PM EDT15.0024.000.000.000.00-500.00%
PFE220121C000180002020-11-16 10:34AM EDT18.0019.800.000.000.00-500.00%
PFE220121C000200002021-06-16 10:03AM EDT20.0019.0019.0519.650.00-20700.00%
PFE220121C000230002020-11-05 11:01AM EDT23.0013.940.000.000.00-3600.00%
PFE220121C000250002021-06-17 11:24AM EDT25.0014.1014.1014.200.00-302600.00%
PFE220121C000280002020-11-10 4:55PM EDT28.0011.300.000.000.00-1500.00%
PFE220121C000300002020-11-10 4:56PM EDT30.009.550.000.000.00-5900.00%
PFE220121C000310002021-06-11 2:26PM EDT31.009.207.259.500.00-6270.00%
PFE220121C000320002021-06-23 2:52PM EDT32.007.357.058.20+0.15+2.08%73480.00%
PFE220121C000330002021-06-24 11:36AM EDT33.006.356.256.400.00-212,8150.00%
PFE220121C000340002021-06-21 1:39PM EDT34.005.705.405.500.00-31470.00%
PFE220121C000350002021-06-23 3:54PM EDT35.004.604.604.700.00-6520,5590.00%
PFE220121C000360002021-06-23 3:01PM EDT36.003.853.853.950.00-281,1110.00%
PFE220121C000370002021-06-24 12:10PM EDT37.003.203.153.250.00-2114,8960.00%
PFE220121C000380002021-06-23 3:58PM EDT38.002.652.582.680.00-97370.00%
PFE220121C000390002021-06-24 11:10AM EDT39.002.122.102.16+0.01+0.47%41,3160.00%
PFE220121C000400002021-06-24 11:27AM EDT40.001.701.701.72+0.01+0.59%14329,2960.00%
PFE220121C000410002021-06-24 12:13PM EDT41.001.351.351.38+0.01+0.75%281,8140.00%
PFE220121C000420002021-06-23 2:54PM EDT42.001.081.041.08+0.02+1.89%1021,1000.00%
PFE220121C000430002021-06-24 9:33AM EDT43.000.870.830.86+0.03+3.57%32,0490.00%
PFE220121C000440002021-06-24 10:45AM EDT44.000.690.660.67+0.03+4.55%61,6530.00%
PFE220121C000450002020-11-10 4:53PM EDT45.002.150.000.000.00-43100.39%
PFE220121C000460002021-06-23 11:45AM EDT46.000.430.420.430.00-59288.55%
PFE220121C000470002021-06-23 2:36PM EDT47.000.360.330.35+0.02+5.88%36,83110.45%
PFE220121C000480002021-06-22 1:55PM EDT48.000.310.280.300.00-30782312.21%
PFE220121C000490002021-06-18 2:22PM EDT49.000.250.230.260.00-11,02113.79%
PFE220121C000500002021-06-24 9:56AM EDT50.000.210.200.21+0.01+5.00%615,49814.89%
PFE220121C000550002021-06-24 10:52AM EDT55.000.120.100.12+0.01+9.09%419,02420.80%
PFE220121C000600002021-06-24 12:00PM EDT60.000.090.080.090.00-5021,82226.07%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220121P000150002020-11-13 1:45PM EDT15.000.060.000.000.00-18050.00%
PFE220121P000180002020-11-16 10:31AM EDT18.000.150.000.000.00-1025.00%
PFE220121P000200002021-06-24 9:33AM EDT20.000.060.020.06+0.02+50.00%23,86759.77%
PFE220121P000230002020-11-06 10:38AM EDT23.000.350.000.000.00-2025.00%
PFE220121P000250002021-06-24 10:55AM EDT25.000.100.060.100.00-1003,89650.78%
PFE220121P000280002020-11-10 4:13PM EDT28.001.030.000.000.00-7012.50%
PFE220121P000300002021-06-24 9:33AM EDT30.000.250.220.27-0.01-3.85%424,23244.53%
PFE220121P000310002021-06-09 11:38AM EDT31.000.360.300.330.00-4723,39743.51%
PFE220121P000320002021-06-22 2:36PM EDT32.000.390.390.450.00-71,99143.80%
PFE220121P000330002020-11-10 3:44PM EDT33.002.500.000.000.00-125012.50%
PFE220121P000340002021-06-23 3:10PM EDT34.000.740.720.730.00-142,69243.51%
PFE220121P000350002021-06-24 11:16AM EDT35.000.950.930.95-0.01-1.04%1625,19644.04%
PFE220121P000360002021-06-23 9:30AM EDT36.001.191.201.280.00-182,15245.61%
PFE220121P000370002021-06-23 2:26PM EDT37.001.571.601.61-0.06-3.68%87,49346.46%
PFE220121P000390002021-06-23 3:52PM EDT39.002.562.532.560.00-34,28149.95%
PFE220121P000400002021-06-24 11:52AM EDT40.003.123.103.15-0.08-2.50%167,03251.83%
PFE220121P000410002021-06-23 2:07PM EDT41.003.803.753.850.00-658454.37%
PFE220121P000420002021-06-24 11:02AM EDT42.004.464.504.60+0.01+0.22%61,82557.18%
PFE220121P000430002021-06-17 9:41AM EDT43.005.155.255.350.00-314259.60%
PFE220121P000440002021-06-17 11:01AM EDT44.006.176.056.400.00-23663.35%
PFE220121P000450002021-06-22 11:19AM EDT45.006.886.957.050.00-131965.33%
PFE220121P000460002021-06-14 10:07AM EDT46.007.657.857.950.00-493768.26%
PFE220121P000470002021-06-14 10:07AM EDT47.008.558.758.900.00-4040571.19%
PFE220121P000480002021-06-18 3:36PM EDT48.0010.009.6511.500.00-31381.74%
PFE220121P000490002021-05-17 12:10AM EDT49.009.930.000.000.00--00.00%
PFE220121P000500002021-06-21 10:01AM EDT50.0011.6510.2513.000.00-4046579.08%
PFE220121P000550002021-05-24 9:49AM EDT55.0015.7914.9518.100.00-3412691.70%
PFE220121P000600002021-05-24 9:49AM EDT60.0020.710.000.000.00-34470.00%