UK markets close in 1 hour 10 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
267.09+4.24 (+1.61%)
As of 10:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX220121C000300002021-09-08 9:30AM EDT30.00315.600.000.000.00-130.00%
BNTX220121C000350002021-08-25 5:23PM EDT35.0058.80295.90301.700.00---0.00%
BNTX220121C000400002021-08-25 5:23PM EDT40.00335.77290.90296.700.00-571300.00%
BNTX220121C000450002021-08-25 5:23PM EDT45.00173.88285.90291.700.00-1230.00%
BNTX220121C000500002021-10-19 11:19AM EDT50.00218.00215.00218.100.00-232172.75%
BNTX220121C000550002021-08-25 5:23PM EDT55.00264.00275.80281.800.00-1560.00%
BNTX220121C000600002021-09-08 9:30AM EDT60.00285.890.000.000.00-2490.00%
BNTX220121C000650002021-08-25 5:23PM EDT65.00317.15265.80271.800.00-1110.00%
BNTX220121C000700002021-08-24 12:46PM EDT70.00297.43260.80266.900.00-563886.23%
BNTX220121C000750002021-08-25 5:23PM EDT75.00345.00255.90261.900.00-1101740.28%
BNTX220121C000800002021-08-19 2:59PM EDT80.00259.00275.00283.400.00-26120.00%
BNTX220121C000850002021-08-25 5:23PM EDT85.00152.00245.90252.000.00-185602.83%
BNTX220121C000900002021-10-13 9:40AM EDT90.00154.90175.50178.300.00-1102117.63%
BNTX220121C000950002021-10-06 1:36PM EDT95.00145.00170.80173.500.00-120374.61%
BNTX220121C001000002021-10-14 9:30AM EDT100.00149.40165.80169.000.00-162986.47%
BNTX220121C001050002021-09-08 10:44AM EDT105.00235.05138.20143.400.00-16060.00%
BNTX220121C001100002021-10-08 9:53AM EDT110.00141.15155.90159.100.00-21,29481.79%
BNTX220121C001150002021-10-08 9:52AM EDT115.00136.58151.00153.300.00-247961.52%
BNTX220121C001200002021-09-17 10:14AM EDT120.00238.15127.10130.800.00-55570.00%
BNTX220121C001250002021-08-30 10:02AM EDT125.00232.00127.00134.700.00-18530.00%
BNTX220121C001300002021-10-19 11:37AM EDT130.00135.15136.30139.000.00-656770.85%
BNTX220121C001350002021-08-25 5:23PM EDT135.00316.50196.30202.800.00-1446354.47%
BNTX220121C001400002021-08-16 9:33AM EDT140.00215.90217.10225.500.00-300461.05%
BNTX220121C001450002021-08-25 11:59AM EDT145.00227.94186.50193.300.00-3223328.41%
BNTX220121C001500002021-10-19 11:53AM EDT150.00118.40116.70120.000.00-467767.16%
BNTX220121C001550002021-08-25 5:23PM EDT155.00284.30176.70183.500.00-193304.73%
BNTX220121C001600002021-10-14 9:30AM EDT160.0095.94107.20109.800.00-383662.06%
BNTX220121C001650002021-08-25 5:23PM EDT165.00288.90167.00173.900.00-236283.91%
BNTX220121C001700002021-10-19 3:38PM EDT170.0096.5097.90100.900.00-145562.37%
BNTX220121C001750002021-10-13 11:38AM EDT175.0077.8093.3096.100.00-2912860.90%
BNTX220121C001800002021-10-13 9:40AM EDT180.0077.0088.9091.900.00-655961.38%
BNTX220121C001850002021-09-28 10:23AM EDT185.0099.7083.5087.200.00-152557.78%
BNTX220121C001900002021-10-19 10:07AM EDT190.0090.8380.1082.800.00-32,09759.39%
BNTX220121C001950002021-09-28 1:32PM EDT195.0095.7075.8078.300.00-11658.34%
BNTX220121C002000002021-10-19 10:17AM EDT200.0080.0071.7074.600.00-223758.83%
BNTX220121C002100002021-10-19 10:07AM EDT210.0073.8663.8066.500.00-27357.93%
BNTX220121C002200002021-10-18 10:20AM EDT220.0045.9956.4059.100.00-566557.49%
BNTX220121C002300002021-10-19 11:37AM EDT230.0048.9549.5052.400.00-730557.27%
BNTX220121C002400002021-10-18 12:16PM EDT240.0035.6043.2046.200.00-2629857.08%
BNTX220121C002500002021-10-20 9:46AM EDT250.0041.5037.5040.60+3.50+9.21%11,11757.00%
BNTX220121C002600002021-10-19 3:55PM EDT260.0032.0832.3035.100.00-1354656.46%
BNTX220121C002700002021-10-20 9:39AM EDT270.0032.0027.8030.20+3.95+14.08%554056.16%
BNTX220121C002800002021-10-19 3:26PM EDT280.0024.0023.7025.700.00-3237255.67%
BNTX220121C002900002021-10-20 9:48AM EDT290.0023.0020.1022.40+2.52+12.30%1070355.87%
BNTX220121C003000002021-10-20 9:43AM EDT300.0020.0017.4018.50+2.55+14.61%260355.51%
BNTX220121C003100002021-10-19 11:16AM EDT310.0016.4115.0017.200.00-856157.21%
BNTX220121C003200002021-10-19 2:45PM EDT320.0014.5011.8014.60+1.50+11.54%127456.12%
BNTX220121C003300002021-10-19 3:03PM EDT330.0010.5010.1011.800.00-923055.64%
BNTX220121C003400002021-10-19 3:54PM EDT340.008.908.9010.200.00-759056.42%
BNTX220121C003500002021-10-20 9:34AM EDT350.008.007.208.70+0.40+5.26%21,31356.16%
BNTX220121C003600002021-10-20 9:48AM EDT360.007.206.807.30+0.70+10.77%154357.18%
BNTX220121C003700002021-10-19 12:53PM EDT370.005.705.606.300.00-230757.21%
BNTX220121C003800002021-10-19 10:13AM EDT380.006.404.805.500.00-222457.69%
BNTX220121C003900002021-10-19 11:40AM EDT390.003.884.104.800.00-15958.10%
BNTX220121C004000002021-10-19 2:48PM EDT400.003.503.504.200.00-5683058.50%
BNTX220121C004100002021-10-19 9:56AM EDT410.004.202.253.700.00-411857.32%
BNTX220121C004200002021-10-19 3:00PM EDT420.002.522.253.200.00-945258.47%
BNTX220121C004300002021-10-20 9:55AM EDT430.002.452.302.85+0.35+16.67%35959.94%
BNTX220121C004400002021-10-19 9:42AM EDT440.003.001.952.750.00-1245760.88%
BNTX220121C004500002021-10-19 2:40PM EDT450.001.851.802.250.00-3123361.05%
BNTX220121C004600002021-10-19 11:37AM EDT460.001.501.552.100.00-2731561.73%
BNTX220121C004700002021-10-05 1:31PM EDT470.001.951.402.000.00-22962.74%
BNTX220121C004800002021-09-28 10:31AM EDT480.003.811.101.950.00-102663.28%
BNTX220121C004900002021-10-18 12:21PM EDT490.000.970.951.800.00-14363.84%
BNTX220121C005000002021-10-19 1:59PM EDT500.001.500.801.700.00-12054164.44%
BNTX220121C005100002021-09-15 11:24AM EDT510.0011.500.201.500.00-21362.11%
BNTX220121C005200002021-10-13 9:45AM EDT520.000.900.651.400.00-211865.45%
BNTX220121C005300002021-10-13 10:12AM EDT530.000.850.551.350.00-44766.16%
BNTX220121C005400002021-10-05 3:49PM EDT540.001.300.501.250.00-18066.77%
BNTX220121C005500002021-10-19 9:30AM EDT550.000.800.501.200.00-112567.87%
BNTX220121C005600002021-09-27 12:03PM EDT560.002.600.501.100.00-1568.60%
BNTX220121C005700002021-10-13 10:09AM EDT570.000.650.501.050.00-11669.60%
BNTX220121C005800002021-10-19 11:25AM EDT580.000.650.501.000.00-12270.56%
BNTX220121C006000002021-10-18 12:01PM EDT600.000.430.500.900.00-1515172.36%
BNTX220121C006200002021-09-24 3:01PM EDT620.002.300.200.800.00-11671.48%
BNTX220121C006400002021-10-06 12:35PM EDT640.000.850.150.700.00-12172.19%
BNTX220121C006500002021-10-19 12:04PM EDT650.000.450.150.700.00-213373.24%
BNTX220121C006600002021-10-18 3:58PM EDT660.000.250.100.650.00-85773.19%
BNTX220121C006800002021-10-19 1:34PM EDT680.000.500.100.600.00-876174.56%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX220121P000300002021-10-13 11:02AM EDT30.000.050.050.350.00-2512179.10%
BNTX220121P000350002021-09-07 11:06AM EDT35.000.100.000.000.00-107350.00%
BNTX220121P000400002021-08-25 5:23PM EDT40.003.080.000.200.00-1212143.36%
BNTX220121P000450002021-09-16 2:06PM EDT45.000.150.000.200.00-1136134.38%
BNTX220121P000500002021-09-30 10:19AM EDT50.000.100.000.250.00-1222129.49%
BNTX220121P000550002021-09-02 1:01PM EDT55.000.280.000.450.00-8141131.06%
BNTX220121P000600002021-10-12 3:24PM EDT60.000.250.100.300.00-1377122.17%
BNTX220121P000650002021-08-27 3:33PM EDT65.000.520.000.450.00-10346117.48%
BNTX220121P000700002021-09-17 10:23AM EDT70.001.050.000.400.00-20238109.86%
BNTX220121P000750002021-10-06 12:00PM EDT75.000.290.000.400.00-1404104.40%
BNTX220121P000800002021-10-15 12:53PM EDT80.000.270.050.400.00-1434100.78%
BNTX220121P000850002021-10-07 10:23AM EDT85.000.400.050.400.00-564095.90%
BNTX220121P000900002021-10-13 2:31PM EDT90.000.350.050.450.00-11,06792.58%
BNTX220121P000950002021-10-06 9:43AM EDT95.000.580.000.450.00-1025087.11%
BNTX220121P001000002021-10-19 12:56PM EDT100.000.300.200.500.00-15,90487.99%
BNTX220121P001050002021-10-15 10:55AM EDT105.000.340.200.600.00-2491885.55%
BNTX220121P001100002021-10-15 11:10AM EDT110.000.470.200.650.00-201,88982.28%
BNTX220121P001150002021-10-19 2:48PM EDT115.000.430.200.700.00-408979.15%
BNTX220121P001200002021-10-19 3:06PM EDT120.000.470.200.750.00-4018076.07%
BNTX220121P001250002021-10-08 3:20PM EDT125.001.180.200.850.00-8919273.63%
BNTX220121P001300002021-10-05 10:26AM EDT130.001.570.251.000.00-124072.17%
BNTX220121P001350002021-10-01 10:34AM EDT135.004.400.251.100.00-134169.63%
BNTX220121P001400002021-10-05 10:26AM EDT140.002.100.451.300.00-134569.31%
BNTX220121P001450002021-09-09 12:46PM EDT145.001.671.553.300.00-205581.12%
BNTX220121P001500002021-10-19 10:23AM EDT150.001.221.001.700.00-1534468.14%
BNTX220121P001550002021-10-08 3:14PM EDT155.003.331.051.950.00-14466.20%
BNTX220121P001600002021-10-18 2:20PM EDT160.002.101.052.050.00-11,22763.33%
BNTX220121P001650002021-10-18 9:39AM EDT165.003.021.602.050.00-239062.28%
BNTX220121P001700002021-10-15 12:48PM EDT170.003.501.952.500.00-141,33761.84%
BNTX220121P001750002021-10-07 1:33PM EDT175.006.202.352.850.00-160060.86%
BNTX220121P001800002021-10-18 11:28AM EDT180.004.303.003.700.00-32,00061.60%
BNTX220121P001850002021-10-15 1:10PM EDT185.005.703.404.100.00-120160.14%
BNTX220121P001900002021-10-19 10:23AM EDT190.004.293.804.800.00-4545359.16%
BNTX220121P001950002021-10-15 3:54PM EDT195.008.204.505.600.00-414658.71%
BNTX220121P002000002021-10-19 10:20AM EDT200.005.705.306.400.00-21,13758.12%
BNTX220121P002100002021-10-19 10:23AM EDT210.007.707.208.700.00-3017857.62%
BNTX220121P002200002021-10-20 9:52AM EDT220.0010.4010.2011.90-5.10-32.90%367558.50%
BNTX220121P002300002021-10-18 11:25AM EDT230.0017.4012.8015.300.00-332957.72%
BNTX220121P002400002021-10-15 10:43AM EDT240.0023.6016.4018.800.00-465057.07%
BNTX220121P002500002021-10-20 9:58AM EDT250.0021.1420.7023.00-1.46-6.46%1689856.80%
BNTX220121P002600002021-10-18 3:54PM EDT260.0029.1925.6027.800.00-113656.64%
BNTX220121P002700002021-10-19 9:39AM EDT270.0027.8630.9033.300.00-11,47856.53%
BNTX220121P002800002021-10-18 12:21PM EDT280.0044.7736.6039.000.00-139056.03%
BNTX220121P002900002021-10-19 2:49PM EDT290.0045.8042.9045.800.00-130856.24%
BNTX220121P003000002021-10-19 9:45AM EDT300.0045.7049.7052.600.00-172156.08%
BNTX220121P003100002021-10-18 3:47PM EDT310.0062.8756.9060.300.00-226956.41%
BNTX220121P003200002021-10-11 11:39AM EDT320.0082.5064.8067.600.00-237256.33%
BNTX220121P003300002021-10-15 10:14AM EDT330.0087.2172.6075.400.00-129255.97%
BNTX220121P003400002021-10-19 9:36AM EDT340.0071.0080.9083.700.00-123556.06%
BNTX220121P003500002021-10-15 3:58PM EDT350.00107.1289.5092.500.00-347356.54%
BNTX220121P003600002021-10-01 3:37PM EDT360.00108.4598.20102.100.00-411057.73%
BNTX220121P003700002021-10-19 10:22AM EDT370.00103.57107.30110.300.00-118157.07%
BNTX220121P003800002021-10-12 9:56AM EDT380.00137.62116.30119.400.00-24457.04%
BNTX220121P003900002021-10-04 9:54AM EDT390.00147.23125.70128.500.00-11757.21%
BNTX220121P004000002021-10-12 9:48AM EDT400.00157.68135.30137.800.00-118757.72%
BNTX220121P004100002021-10-07 9:46AM EDT410.00170.27144.90147.300.00-12958.31%
BNTX220121P004200002021-10-05 1:35PM EDT420.00171.25154.30157.300.00-22759.29%
BNTX220121P004300002021-10-05 1:35PM EDT430.00181.11164.10166.700.00--2559.56%
BNTX220121P004400002021-09-27 12:07PM EDT440.00135.50173.80177.000.00-1261.67%
BNTX220121P004500002021-10-06 10:14AM EDT450.00210.72183.60186.200.00-3560.91%
BNTX220121P004600002021-08-31 1:31PM EDT460.00149.60202.80208.900.00-209100.78%
BNTX220121P004800002021-09-27 12:15PM EDT480.00174.90213.00216.200.00-1264.55%
BNTX220121P004900002021-08-25 5:23PM EDT490.00133.00159.50165.000.00--10.00%
BNTX220121P005000002021-10-06 10:14AM EDT500.00259.98232.40235.300.00-22861.67%
BNTX220121P005100002021-08-25 5:23PM EDT510.00147.80178.00183.700.00--10.00%
BNTX220121P005200002021-08-30 10:02AM EDT520.00182.69262.00270.200.00--5114.59%
BNTX220121P005400002021-10-04 10:30AM EDT540.00296.30272.70275.800.00--271.50%
BNTX220121P005500002021-09-28 2:59PM EDT550.00269.55282.30284.800.00-1365.36%
BNTX220121P005600002021-08-25 5:23PM EDT560.00186.50225.30230.900.00--10.00%
BNTX220121P006000002021-08-25 5:23PM EDT600.00214.43264.50270.400.00--50.00%
BNTX220121P006200002021-08-25 5:23PM EDT620.00235.50284.10289.100.00--10.00%
BNTX220121P006500002021-08-25 5:23PM EDT650.00260.80313.60318.600.00--20.00%
BNTX220121P006800002021-08-19 10:31AM EDT680.00343.00322.90328.400.00--00.00%