UK markets close in 58 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
270.24+7.39 (+2.81%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX211217C000700002021-08-25 5:23PM EDT70.00163.80261.50266.200.00-12981.45%
BNTX211217C000750002021-08-25 5:23PM EDT75.00110.31256.50261.200.00-13859.77%
BNTX211217C000900002021-10-19 11:04AM EDT90.00181.60175.30178.200.00-3430.00%
BNTX211217C000950002021-08-25 5:23PM EDT95.00246.10236.50241.300.00-10629.28%
BNTX211217C001000002021-10-18 1:33PM EDT100.00157.15164.40167.600.00-1730.00%
BNTX211217C001100002021-08-25 5:23PM EDT110.0052.53221.60226.400.00--1536.01%
BNTX211217C001150002021-08-25 5:23PM EDT115.00264.30216.60221.400.00--3511.00%
BNTX211217C001200002021-10-12 11:35AM EDT120.00125.00145.30148.100.00-5270.00%
BNTX211217C001300002021-08-25 5:23PM EDT130.0088.00201.70206.700.00-322448.95%
BNTX211217C001350002021-08-25 5:23PM EDT135.00276.10196.80201.800.00-34431.37%
BNTX211217C001400002021-08-25 5:23PM EDT140.00295.20191.80196.800.00-228414.43%
BNTX211217C001450002021-08-25 5:23PM EDT145.00290.30186.90191.900.00-111398.98%
BNTX211217C001500002021-10-08 11:08AM EDT150.0099.39115.90118.300.00-341260.00%
BNTX211217C001550002021-08-17 9:45AM EDT155.00195.00201.80210.000.00-30493.82%
BNTX211217C001600002021-10-08 11:09AM EDT160.0090.90105.90108.900.00-72590.00%
BNTX211217C001650002021-08-25 5:23PM EDT165.0050.00167.20172.400.00-14344.90%
BNTX211217C001700002021-10-04 12:31PM EDT170.0078.0095.4099.200.00-3120.00%
BNTX211217C001750002021-08-31 2:00PM EDT175.00157.5081.1086.100.00-190.00%
BNTX211217C001800002021-10-19 9:57AM EDT180.0097.8087.0089.200.00-301170.00%
BNTX211217C001850002021-08-24 9:32AM EDT185.00193.82147.70153.100.00-5172300.50%
BNTX211217C001900002021-10-13 3:08PM EDT190.0064.0077.8080.200.00-41990.00%
BNTX211217C001950002021-08-25 5:23PM EDT195.00161.20138.10143.500.00-114280.98%
BNTX211217C002000002021-10-19 9:46AM EDT200.0079.5067.9070.900.00-344542.97%
BNTX211217C002100002021-10-13 1:50PM EDT210.0047.0559.2062.600.00-824549.82%
BNTX211217C002200002021-10-19 1:42PM EDT220.0053.9052.5054.800.00-11,68952.81%
BNTX211217C002300002021-10-13 3:13PM EDT230.0035.6044.5047.300.00-159653.65%
BNTX211217C002400002021-10-19 9:42AM EDT240.0050.0038.4040.400.00-117551.20%
BNTX211217C002500002021-10-20 9:32AM EDT250.0034.0033.0034.40+2.50+7.94%145953.15%
BNTX211217C002600002021-10-20 9:54AM EDT260.0029.2827.9028.90+2.38+8.85%165454.00%
BNTX211217C002700002021-10-20 9:44AM EDT270.0026.8723.4024.20+4.37+19.42%388654.77%
BNTX211217C002800002021-10-20 10:02AM EDT280.0019.2619.2019.80+0.86+4.67%161154.65%
BNTX211217C002900002021-10-20 10:02AM EDT290.0015.7415.2016.10+0.64+4.24%241354.13%
BNTX211217C003000002021-10-20 9:48AM EDT300.0014.2012.6013.20+1.20+9.23%281,45554.86%
BNTX211217C003100002021-10-20 9:44AM EDT310.0011.379.9010.70+1.87+19.68%436154.73%
BNTX211217C003200002021-10-19 11:01AM EDT320.009.777.908.500.00-223654.74%
BNTX211217C003300002021-10-19 2:45PM EDT330.006.506.307.000.00-8525355.27%
BNTX211217C003400002021-10-20 9:54AM EDT340.005.705.105.60+0.80+16.33%253255.65%
BNTX211217C003500002021-10-20 9:53AM EDT350.004.704.104.60+0.81+20.82%877556.22%
BNTX211217C003600002021-10-20 10:05AM EDT360.003.503.303.80+0.30+9.37%113656.82%
BNTX211217C003700002021-10-19 10:32AM EDT370.003.502.703.100.00-11726057.41%
BNTX211217C003800002021-10-20 9:57AM EDT380.002.632.252.55+1.03+64.38%221358.13%
BNTX211217C003900002021-10-19 2:49PM EDT390.001.851.852.200.00-7715959.05%
BNTX211217C004000002021-10-18 3:58PM EDT400.001.301.551.850.00-1960759.81%
BNTX211217C004100002021-10-20 9:40AM EDT410.001.601.301.60+0.25+18.52%117360.72%
BNTX211217C004200002021-10-19 9:43AM EDT420.001.740.951.650.00-1923862.11%
BNTX211217C004300002021-10-15 3:53PM EDT430.000.740.801.400.00-1332762.74%
BNTX211217C004400002021-10-18 10:00AM EDT440.000.600.651.250.00-325463.57%
BNTX211217C004500002021-10-19 9:47AM EDT450.001.050.501.150.00-11,01664.38%
BNTX211217C004600002021-10-18 10:00AM EDT460.000.500.451.050.00-253165.60%
BNTX211217C004700002021-10-13 2:39PM EDT470.000.640.350.950.00-21166.28%
BNTX211217C004800002021-10-18 3:56PM EDT480.000.550.350.900.00-116067.92%
BNTX211217C004900002021-10-08 10:28AM EDT490.000.980.200.800.00-1867.72%
BNTX211217C005000002021-10-13 12:53PM EDT500.000.500.150.750.00-2029968.60%
BNTX211217C005100002021-09-28 10:37AM EDT510.001.620.150.700.00-11169.87%
BNTX211217C005200002021-09-27 12:01PM EDT520.002.200.100.650.00-14870.51%
BNTX211217C005300002021-10-04 12:02PM EDT530.000.700.050.600.00-46870.90%
BNTX211217C005400002021-10-01 3:06PM EDT540.000.550.300.550.00-21375.05%
BNTX211217C005500002021-10-15 1:51PM EDT550.000.200.050.550.00-17773.44%
BNTX211217C005600002021-10-19 3:00PM EDT560.000.200.050.500.00-51074.22%
BNTX211217C005700002021-10-04 11:14AM EDT570.000.550.000.450.00-11073.97%
BNTX211217C005800002021-09-20 12:04AM EDT580.003.600.000.450.00--5675.39%
BNTX211217C006000002021-10-18 10:07AM EDT600.000.250.000.400.00-109577.25%
BNTX211217C006200002021-10-18 11:09AM EDT620.000.400.000.400.00-510679.88%
BNTX211217C006400002021-08-25 5:23PM EDT640.0030.900.701.500.00--3102.30%
BNTX211217C006500002021-10-18 10:17AM EDT650.000.100.000.350.00-443582.62%
BNTX211217C006600002021-10-18 3:58PM EDT660.000.070.000.350.00-84083.79%
BNTX211217C006800002021-10-19 9:30AM EDT680.000.650.050.350.00-124587.40%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX211217P000700002021-10-15 12:55PM EDT70.000.100.000.250.00-222132.23%
BNTX211217P000750002021-09-03 1:19PM EDT75.000.630.000.400.00-1013132.81%
BNTX211217P000800002021-10-15 10:55AM EDT80.000.200.000.250.00-1062119.53%
BNTX211217P000850002021-10-06 9:43AM EDT85.000.350.000.250.00-103113.87%
BNTX211217P000900002021-10-15 11:06AM EDT90.000.200.100.300.00-1882114.65%
BNTX211217P000950002021-09-22 2:04PM EDT95.000.440.000.300.00-15105.57%
BNTX211217P001000002021-10-15 10:56AM EDT100.000.230.000.300.00-28184100.68%
BNTX211217P001050002021-10-15 10:55AM EDT105.000.190.000.350.00-2412497.85%
BNTX211217P001100002021-10-15 11:10AM EDT110.000.270.000.400.00-209294.82%
BNTX211217P001150002021-10-19 2:48PM EDT115.000.230.000.450.00-408791.80%
BNTX211217P001200002021-10-19 3:06PM EDT120.000.270.050.500.00-4010289.89%
BNTX211217P001250002021-10-08 3:20PM EDT125.000.630.000.550.00-721785.74%
BNTX211217P001300002021-09-27 9:45AM EDT130.001.200.000.600.00-1021882.72%
BNTX211217P001350002021-10-04 3:20PM EDT135.001.000.000.650.00-120879.69%
BNTX211217P001400002021-10-11 3:58PM EDT140.001.000.050.550.00-128375.00%
BNTX211217P001450002021-10-01 10:31AM EDT145.004.200.100.650.00-12673.68%
BNTX211217P001500002021-10-19 10:48AM EDT150.000.450.150.750.00-224672.02%
BNTX211217P001550002021-10-15 11:58AM EDT155.000.900.450.850.00-1046072.66%
BNTX211217P001600002021-10-15 9:30AM EDT160.001.000.300.950.00-132668.53%
BNTX211217P001650002021-10-19 10:15AM EDT165.000.800.451.100.00-115767.48%
BNTX211217P001700002021-10-19 2:02PM EDT170.001.050.601.300.00-149866.38%
BNTX211217P001750002021-10-15 10:56AM EDT175.001.950.801.500.00-160465.23%
BNTX211217P001800002021-10-20 9:40AM EDT180.001.471.401.80-0.12-7.55%51,52466.14%
BNTX211217P001850002021-10-19 10:02AM EDT185.001.621.852.050.00-128565.36%
BNTX211217P001900002021-10-19 2:49PM EDT190.002.452.202.500.00-1639164.53%
BNTX211217P001950002021-10-19 10:10AM EDT195.002.262.703.000.00-68063.94%
BNTX211217P002000002021-10-20 9:53AM EDT200.003.203.303.60-0.40-11.11%667663.46%
BNTX211217P002100002021-10-19 2:58PM EDT210.005.404.805.200.00-8234462.82%
BNTX211217P002200002021-10-20 9:59AM EDT220.006.786.807.30-0.69-9.24%179162.34%
BNTX211217P002300002021-10-19 11:02AM EDT230.008.709.3010.000.00-1521861.95%
BNTX211217P002400002021-10-19 2:45PM EDT240.0013.1012.7013.400.00-742662.19%
BNTX211217P002500002021-10-20 9:53AM EDT250.0015.9416.6017.30-0.66-3.98%333462.07%
BNTX211217P002600002021-10-19 2:15PM EDT260.0021.1021.2022.200.00-1458662.51%
BNTX211217P002700002021-10-19 2:12PM EDT270.0026.5026.6027.800.00-2048963.23%
BNTX211217P002800002021-10-19 11:37AM EDT280.0034.3132.6033.400.00-1372363.29%
BNTX211217P002900002021-10-19 9:34AM EDT290.0032.0038.4039.800.00-759062.79%
BNTX211217P003000002021-10-19 9:34AM EDT300.0040.4845.2047.000.00-21,55663.22%
BNTX211217P003100002021-10-19 10:32AM EDT310.0050.6752.7054.600.00-433663.93%
BNTX211217P003200002021-10-19 9:30AM EDT320.0056.3460.8062.700.00-126765.11%
BNTX211217P003300002021-10-19 9:48AM EDT330.0063.7068.9071.500.00-317966.42%
BNTX211217P003400002021-10-19 10:49AM EDT340.0074.0077.7079.800.00-237167.30%
BNTX211217P003500002021-10-20 9:50AM EDT350.0083.3886.5088.70-25.38-23.34%437168.42%
BNTX211217P003600002021-10-20 9:43AM EDT360.0092.9095.9097.90-4.05-4.18%44770.45%
BNTX211217P003700002021-10-08 3:21PM EDT370.00125.90104.50107.600.00-22371.54%
BNTX211217P003800002021-10-18 11:08AM EDT380.00126.50114.50117.800.00-19875.73%
BNTX211217P003900002021-10-19 1:42PM EDT390.00124.04124.10127.600.00-14178.26%
BNTX211217P004000002021-10-15 3:45PM EDT400.00153.00133.80136.800.00-26879.55%
BNTX211217P004100002021-10-07 9:46AM EDT410.00169.37143.30145.900.00-12179.87%
BNTX211217P004200002021-09-24 3:28PM EDT420.0094.32153.50155.700.00-11183.00%
BNTX211217P004300002021-09-09 10:25AM EDT430.00104.20182.60187.700.00-56150.09%
BNTX211217P004400002021-09-09 10:25AM EDT440.00112.20192.60197.400.00-11153.29%
BNTX211217P004500002021-10-04 11:18AM EDT450.00207.00182.40185.800.00-1289.32%
BNTX211217P004600002021-08-18 9:33AM EDT460.00127.50116.50122.600.00-210.00%
BNTX211217P004700002021-09-23 12:16PM EDT470.00122.57202.50205.100.00-5693.05%
BNTX211217P004800002021-09-23 12:16PM EDT480.00131.07212.90216.200.00--599.43%
BNTX211217P005000002021-10-08 9:44AM EDT500.00250.81232.80236.100.00-114103.82%
BNTX211217P005100002021-10-08 3:01PM EDT510.00263.36242.80245.600.00-17104.85%
BNTX211217P006000002021-09-23 1:36PM EDT600.00243.93332.50335.500.00-10122.16%
BNTX211217P006200002021-08-25 5:23PM EDT620.00227.90284.90288.800.00--10.00%
BNTX211217P006400002021-08-16 10:10AM EDT640.00310.40281.50288.100.00-100.00%
BNTX211217P006800002021-08-25 5:23PM EDT680.00268.40344.20348.000.00--10.00%