UK Markets close in 2 hrs 31 mins

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.04+1.75 (+1.32%)
At close: 04:00PM EDT
138.22 +4.18 (+3.12%)
Pre-market: 08:58AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX220916C001300002021-11-26 12:13PM EDT130.00245.70130.90138.500.00-810.00%
BNTX220916C001600002021-12-14 10:31AM EDT160.00124.9070.0077.900.00--1346.59%
BNTX220916C001700002021-12-06 1:59PM EDT170.00136.7574.4079.100.00-12369.49%
BNTX220916C001750002021-11-26 11:46AM EDT175.00200.0097.90105.100.00-11525.27%
BNTX220916C001800002021-11-26 11:20AM EDT180.00199.7094.00101.800.00-12502.49%
BNTX220916C001850002021-11-08 4:19PM EDT185.0082.5098.70105.500.00-20536.21%
BNTX220916C001900002021-12-30 11:46AM EDT190.0088.2855.6060.400.00--2296.26%
BNTX220916C001950002021-12-01 12:10PM EDT195.00166.0088.7091.800.00-10462.48%
BNTX220916C002000002022-01-05 4:19PM EDT200.0054.1349.9056.40-7.97-12.83%226282.67%
BNTX220916C002100002022-01-04 11:50AM EDT210.0055.1645.8052.000.00-12271.76%
BNTX220916C002200002021-11-19 2:53PM EDT220.00101.0096.60105.400.00-15547.36%
BNTX220916C002300002022-01-04 3:00PM EDT230.0049.0038.6044.700.00-200226254.83%
BNTX220916C002400002022-01-03 11:04AM EDT240.0055.7234.1041.900.00-163246.01%
BNTX220916C002500002022-01-05 12:49PM EDT250.0041.0033.2038.80-7.45-15.38%10567243.47%
BNTX220916C002600002022-01-05 4:12PM EDT260.0033.1829.6036.00-25.72-43.67%3111235.91%
BNTX220916C002700002022-01-05 4:12PM EDT270.0030.6826.0033.50-21.32-41.00%220228.64%
BNTX220916C002800002021-12-27 10:53AM EDT280.0050.0025.9030.500.00-117227.00%
BNTX220916C002900002021-12-20 12:29PM EDT290.0065.6021.5028.800.00-111219.06%
BNTX220916C003000002022-01-05 4:19PM EDT300.0024.1619.4027.00-3.87-13.81%186215.20%
BNTX220916C003100002021-12-21 4:09PM EDT310.0055.0018.5025.300.00-2292213.71%
BNTX220916C003200002022-01-03 11:20AM EDT320.0030.9517.6023.700.00-256212.17%
BNTX220916C003300002021-12-23 2:52PM EDT330.0037.1013.9022.200.00-3368204.56%
BNTX220916C003400002022-01-04 11:07AM EDT340.0019.3013.5020.900.00-4926204.18%
BNTX220916C003500002022-01-03 3:53PM EDT350.0020.0012.3019.600.00-1363201.79%
BNTX220916C003600002021-12-30 4:13PM EDT360.0029.1511.9018.600.00-591201.67%
BNTX220916C003700002022-01-03 10:32AM EDT370.0024.6610.5017.600.00-120199.01%
BNTX220916C003800002021-12-15 12:18PM EDT380.0042.409.6016.500.00-231857197.03%
BNTX220916C003900002021-12-31 3:22PM EDT390.0022.128.3015.600.00-118194.29%
BNTX220916C004000002022-01-05 4:19PM EDT400.0011.077.4014.50-10.73-49.22%1237191.76%
BNTX220916C004100002021-12-13 2:15PM EDT410.0036.207.7013.800.00-121193.21%
BNTX220916C004200002021-10-27 3:51PM EDT420.0021.6667.5075.000.00-253289450.18%
BNTX220916C004300002021-11-22 12:27PM EDT430.0041.6319.9026.000.00-14254.45%
BNTX220916C004400002021-12-01 2:14PM EDT440.0060.0013.2016.700.00-14221.31%
BNTX220916C004500002022-01-05 2:31PM EDT450.009.006.1011.00-2.11-18.99%171190.16%
BNTX220916C004600002021-12-28 3:41PM EDT460.0012.315.8010.800.00-129190.78%
BNTX220916C004700002021-12-02 10:31AM EDT470.0045.5511.4013.800.00-417216.39%
BNTX220916C004800002021-12-30 3:13PM EDT480.0013.005.309.900.00-10361190.53%
BNTX220916C004900002021-12-08 10:30AM EDT490.0035.185.008.800.00-1014187.95%
BNTX220916C005000002022-01-05 4:19PM EDT500.006.105.009.70-0.95-13.48%1305192.74%
BNTX220916C005100002022-01-03 10:34AM EDT510.009.834.509.000.00-111190.63%
BNTX220916C005200002021-12-14 4:00PM EDT520.0018.354.408.700.00-226191.04%
BNTX220916C005300002021-12-06 3:52PM EDT530.0025.604.208.500.00-23191.39%
BNTX220916C005400002021-12-10 11:52AM EDT540.0015.803.508.100.00-1616189.16%
BNTX220916C005500002021-12-16 3:10PM EDT550.0017.903.508.200.00-2126191.15%
BNTX220916C005600002021-12-14 11:35AM EDT560.0016.473.107.800.00-103189.77%
BNTX220916C005700002021-11-22 1:54PM EDT570.0024.806.3012.500.00-112217.33%
BNTX220916C005800002021-12-10 10:30AM EDT580.0015.103.608.300.00-13196.56%
BNTX220916C006000002021-12-30 11:04AM EDT600.005.532.606.300.00-121187.72%
BNTX220916C006200002021-12-13 1:11AM EDT620.0018.402.306.400.00--3189.62%
BNTX220916C006400002021-11-17 11:30AM EDT640.008.508.5016.500.00-95245.14%
BNTX220916C006500002021-11-29 11:03AM EDT650.0033.101.154.800.00-210180.27%
BNTX220916C006600002021-11-23 3:57PM EDT660.0015.402.607.100.00-27199.11%
BNTX220916C006800002022-01-03 3:36PM EDT680.002.850.454.800.00-1150179.93%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX220916P001150002022-01-05 2:16PM EDT115.005.705.4010.10+0.20+3.64%1365.97%
BNTX220916P001200002021-12-14 2:18PM EDT120.006.147.2010.800.00-21862.69%
BNTX220916P001250002021-12-01 10:45AM EDT125.005.824.505.600.00-1438.62%
BNTX220916P001300002021-12-14 2:17PM EDT130.008.487.9013.900.00-13351.49%
BNTX220916P001400002022-01-04 10:46AM EDT140.0010.5012.2016.800.00--452.69%
BNTX220916P001500002021-12-31 3:56PM EDT150.009.7214.0019.700.00-1436.23%
BNTX220916P001550002021-11-26 10:37AM EDT155.008.509.4016.000.00-2200.00%
BNTX220916P001600002021-12-27 11:14AM EDT160.0013.7018.3022.900.00-6480.00%
BNTX220916P001650002022-01-03 12:45PM EDT165.0017.1021.0023.800.00-18690.00%
BNTX220916P001700002021-12-31 2:47PM EDT170.0015.1323.1027.200.00-2760.00%
BNTX220916P001750002021-12-08 1:53PM EDT175.0018.0025.3029.300.00-3200.00%
BNTX220916P001800002022-01-05 4:54PM EDT180.0029.0027.6031.40+6.50+28.89%1400.00%
BNTX220916P001850002021-11-08 12:26PM EDT185.0026.0024.6027.700.00-41760.00%
BNTX220916P001900002022-01-03 4:53PM EDT190.0027.3532.5037.000.00-11670.00%
BNTX220916P001950002021-11-09 10:33AM EDT195.0027.6627.3034.200.00-3320.00%
BNTX220916P002000002022-01-05 1:40PM EDT200.0035.0037.8041.10+6.50+22.81%1500.00%
BNTX220916P002100002022-01-05 1:28PM EDT210.0039.3043.6048.40+6.10+18.37%22600.00%
BNTX220916P002200002022-01-05 1:04PM EDT220.0045.1046.9054.40+3.60+8.67%75670.00%
BNTX220916P002300002022-01-05 12:49PM EDT230.0051.5056.1059.40-1.68-3.16%77600.00%
BNTX220916P002400002022-01-04 4:50PM EDT240.0059.0562.2066.700.00-33740.00%
BNTX220916P002500002021-12-28 3:40PM EDT250.0059.5568.0074.200.00-11,2600.00%
BNTX220916P002600002022-01-05 1:06PM EDT260.0069.6074.4081.60+14.10+25.41%234110.00%
BNTX220916P002700002022-01-05 4:44PM EDT270.0084.7082.1088.50+22.70+36.61%734720.00%
BNTX220916P002800002022-01-04 11:13AM EDT280.0087.6788.8096.900.00-29330.00%
BNTX220916P002900002021-12-14 4:34PM EDT290.0074.5097.20104.400.00-4480.00%
BNTX220916P003000002021-12-06 2:53PM EDT300.0086.00105.10111.500.00-75540.00%
BNTX220916P003100002021-11-23 2:07PM EDT310.0075.9888.5096.000.00-12270.00%
BNTX220916P003200002021-12-29 12:56PM EDT320.00110.27121.20129.200.00-201880.00%
BNTX220916P003300002021-11-08 10:30AM EDT330.00119.48109.20116.000.00-12000.00%
BNTX220916P003400002021-11-08 10:30AM EDT340.00127.93116.70124.000.00-1140.00%
BNTX220916P003500002021-12-20 2:59PM EDT350.00111.77147.80154.600.00-1580.00%
BNTX220916P003600002021-11-05 12:32PM EDT360.00154.5098.10105.200.00-220.00%
BNTX220916P003700002022-01-04 4:47PM EDT370.00160.00167.50171.900.00-1540.00%
BNTX220916P003800002021-12-23 2:41PM EDT380.00147.20175.70181.800.00-110.00%
BNTX220916P003900002021-11-12 3:50PM EDT390.00170.88144.10150.600.00-3170.00%
BNTX220916P004000002021-11-10 7:55AM EDT400.00133.00165.00170.300.00--10.00%
BNTX220916P004100002021-11-08 10:56AM EDT410.00189.50172.00179.700.00-440.00%
BNTX220916P004200002021-12-29 10:43AM EDT420.00196.80211.00219.800.00-210.00%
BNTX220916P004500002021-12-13 1:11AM EDT450.00192.20240.20247.300.00--10.00%
BNTX220916P004600002021-11-10 7:55AM EDT460.00162.00216.00223.000.00--150.00%
BNTX220916P006800002021-11-05 11:09AM EDT680.00461.50360.40367.900.00-110.00%