UK markets close in 2 hours 24 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
262.85+1.76 (+0.67%)
At close: 4:00PM EDT
268.43 +5.58 (+2.12%)
Pre-market: 09:06AM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX220318C000500002021-08-25 5:23PM EDT50.00268.30279.50289.000.00-110.00%
BNTX220318C000550002021-08-25 5:23PM EDT55.00352.10274.50284.000.00-120.00%
BNTX220318C000600002021-08-25 5:23PM EDT60.00348.40269.50279.000.00-130.00%
BNTX220318C000650002021-08-24 9:31AM EDT65.00308.60266.30274.500.00-110.00%
BNTX220318C000700002021-08-25 5:23PM EDT70.00337.60261.20269.300.00-110.00%
BNTX220318C000750002021-08-25 5:23PM EDT75.00322.10256.40264.500.00-11740.82%
BNTX220318C000800002021-08-25 5:23PM EDT80.0033.50251.60259.400.00--1605.01%
BNTX220318C000850002021-08-25 5:23PM EDT85.00313.90246.30254.500.00-11534.77%
BNTX220318C000900002021-10-19 11:08AM EDT90.00182.000.000.000.00-3320.00%
BNTX220318C000950002021-08-25 5:23PM EDT95.00314.50236.50244.500.00-14452.25%
BNTX220318C001000002021-09-09 9:30AM EDT100.00240.13143.10151.700.00-11050.00%
BNTX220318C001050002021-10-01 9:46AM EDT105.00141.000.000.000.00-1110.00%
BNTX220318C001100002021-10-13 2:22PM EDT110.00139.100.000.000.00-12230.00%
BNTX220318C001150002021-08-25 5:23PM EDT115.00119.80217.20225.500.00-1106360.74%
BNTX220318C001200002021-10-13 2:30PM EDT120.00130.100.000.000.00-1280.00%
BNTX220318C001250002021-08-16 10:32AM EDT125.00210.50233.00241.000.00-10453.94%
BNTX220318C001300002021-10-01 10:01AM EDT130.00111.550.000.000.00-230.00%
BNTX220318C001350002021-08-25 5:23PM EDT135.0035.85197.90206.000.00-612301.86%
BNTX220318C001400002021-09-14 11:58AM EDT140.00204.34108.30113.500.00-1460.00%
BNTX220318C001450002021-09-15 9:55AM EDT145.00198.57103.60109.000.00-4110.00%
BNTX220318C001500002021-10-07 9:37AM EDT150.0098.600.000.000.00-1890.00%
BNTX220318C001550002021-10-13 12:29PM EDT155.0097.900.000.000.00-1100.00%
BNTX220318C001600002021-09-28 3:41PM EDT160.00124.000.000.000.00-23270.00%
BNTX220318C001650002021-10-04 10:48AM EDT165.0082.750.000.000.00-5100.00%
BNTX220318C001700002021-10-11 11:21AM EDT170.0087.000.000.000.00-260.00%
BNTX220318C001750002021-08-25 5:23PM EDT175.00238.10159.60168.000.00-13225.60%
BNTX220318C001800002021-09-09 9:30AM EDT180.00164.9575.2079.600.00-21770.00%
BNTX220318C001850002021-08-25 5:23PM EDT185.0052.00152.20158.500.00-122213.35%
BNTX220318C001900002021-08-25 5:23PM EDT190.00108.20147.90154.000.00-113207.15%
BNTX220318C001950002021-10-19 10:19AM EDT195.0087.200.000.000.00-1440.00%
BNTX220318C002000002021-10-18 10:23AM EDT200.0065.000.000.000.00-61920.00%
BNTX220318C002100002021-10-19 10:50AM EDT210.0074.220.000.000.00-1220.00%
BNTX220318C002200002021-10-19 10:50AM EDT220.0067.190.000.000.00-3190.00%
BNTX220318C002300002021-10-19 9:37AM EDT230.0069.000.000.000.00-1700.00%
BNTX220318C002400002021-10-19 11:43AM EDT240.0048.700.000.000.00-22450.00%
BNTX220318C002500002021-10-19 3:40PM EDT250.0043.920.000.000.00-53400.00%
BNTX220318C002600002021-10-18 12:26PM EDT260.0034.200.000.000.00-2700.00%
BNTX220318C002700002021-10-19 1:24PM EDT270.0035.000.000.000.00-3750.78%
BNTX220318C002800002021-10-19 11:33AM EDT280.0031.900.000.000.00-31251.56%
BNTX220318C002900002021-10-19 2:46PM EDT290.0028.000.000.000.00-1202163.13%
BNTX220318C003000002021-10-19 2:21PM EDT300.0026.000.000.000.00-51,0723.13%
BNTX220318C003100002021-10-13 3:42PM EDT310.0018.000.000.000.00-303386.25%
BNTX220318C003200002021-10-19 2:17PM EDT320.0019.500.000.000.00-322736.25%
BNTX220318C003300002021-10-13 10:05AM EDT330.0013.800.000.000.00-3426.25%
BNTX220318C003400002021-10-19 12:31PM EDT340.0015.770.000.000.00-12,3966.25%
BNTX220318C003500002021-10-15 2:22PM EDT350.009.600.000.000.00-25436.25%
BNTX220318C003600002021-10-19 9:44AM EDT360.0014.900.000.000.00-111712.50%
BNTX220318C003700002021-10-18 3:40PM EDT370.009.000.000.000.00-511112.50%
BNTX220318C003800002021-10-13 12:53PM EDT380.008.200.000.000.00-261,02412.50%
BNTX220318C003900002021-10-15 11:39AM EDT390.006.280.000.000.00-19412.50%
BNTX220318C004000002021-10-15 12:05PM EDT400.008.900.000.000.00-110012.50%
BNTX220318C004100002021-10-07 10:27AM EDT410.006.900.000.000.00-1912.50%
BNTX220318C004200002021-10-13 12:52PM EDT420.005.500.000.000.00-116412.50%
BNTX220318C004300002021-10-14 1:14PM EDT430.004.300.000.000.00-15512.50%
BNTX220318C004400002021-10-19 12:04PM EDT440.005.000.000.000.00-211712.50%
BNTX220318C004500002021-10-13 12:29PM EDT450.003.900.000.000.00-139212.50%
BNTX220318C004600002021-10-19 11:06AM EDT460.004.490.000.000.00-55912.50%
BNTX220318C004700002021-10-18 11:50AM EDT470.002.850.000.000.00-111912.50%
BNTX220318C004800002021-10-08 1:34PM EDT480.004.200.000.000.00-111412.50%
BNTX220318C004900002021-10-06 9:46AM EDT490.002.950.000.000.00-5525.00%
BNTX220318C005000002021-10-18 10:34AM EDT500.001.850.000.000.00-219725.00%
BNTX220318C005100002021-10-07 3:58PM EDT510.003.000.000.000.00-111125.00%
BNTX220318C005200002021-10-19 3:40PM EDT520.002.050.000.000.00-74325.00%
BNTX220318C005300002021-10-11 9:30AM EDT530.002.700.000.000.00-24525.00%
BNTX220318C005400002021-09-30 11:20AM EDT540.002.250.000.000.00--625.00%
BNTX220318C005500002021-10-01 9:30AM EDT550.001.150.000.000.00-518425.00%
BNTX220318C005600002021-10-12 11:41AM EDT560.001.800.000.000.00-204525.00%
BNTX220318C005700002021-09-15 2:22PM EDT570.0010.900.051.950.00-1358.30%
BNTX220318C005800002021-10-11 1:02PM EDT580.002.250.000.000.00-91625.00%
BNTX220318C006000002021-10-13 3:57PM EDT600.001.450.000.000.00-35325.00%
BNTX220318C006200002021-10-11 9:31AM EDT620.001.950.000.000.00-1025.00%
BNTX220318C006400002021-10-18 3:51PM EDT640.001.000.000.000.00-218725.00%
BNTX220318C006500002021-09-28 12:19PM EDT650.001.700.000.000.00-15025.00%
BNTX220318C006600002021-09-27 11:43AM EDT660.002.300.000.000.00-51425.00%
BNTX220318C006800002021-10-14 3:35PM EDT680.000.850.000.000.00-840925.00%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX220318P000500002021-09-23 3:45PM EDT50.000.190.000.000.00-13050.00%
BNTX220318P000550002021-08-25 5:23PM EDT55.001.150.000.600.00-818106.74%
BNTX220318P000600002021-10-01 10:33AM EDT60.000.510.000.000.00-110650.00%
BNTX220318P000650002021-08-27 3:33PM EDT65.000.670.000.850.00-1095100.29%
BNTX220318P000700002021-10-12 3:13PM EDT70.000.450.000.000.00-628050.00%
BNTX220318P000750002021-09-29 12:11PM EDT75.000.350.000.000.00-218150.00%
BNTX220318P000800002021-09-29 3:43PM EDT80.001.050.000.000.00-401225.00%
BNTX220318P000850002021-09-29 3:43PM EDT85.001.050.000.000.00-745025.00%
BNTX220318P000900002021-09-27 9:39AM EDT90.000.650.000.000.00-416725.00%
BNTX220318P000950002021-10-07 1:55PM EDT95.001.000.000.000.00-53225.00%
BNTX220318P001000002021-10-19 3:46PM EDT100.000.720.000.000.00-2080425.00%
BNTX220318P001050002021-08-25 5:23PM EDT105.002.100.104.100.00-140089.04%
BNTX220318P001100002021-10-11 9:30AM EDT110.001.500.000.000.00-37925.00%
BNTX220318P001150002021-09-09 3:55PM EDT115.001.100.003.400.00-223177.64%
BNTX220318P001200002021-08-25 5:23PM EDT120.002.600.704.800.00-213282.21%
BNTX220318P001250002021-10-01 10:38AM EDT125.005.600.000.000.00-16125.00%
BNTX220318P001300002021-08-25 5:23PM EDT130.0018.600.704.800.00-21274.90%
BNTX220318P001350002021-08-19 2:47PM EDT135.004.601.104.400.00-117471.46%
BNTX220318P001400002021-09-16 10:57AM EDT140.001.601.004.000.00-112866.63%
BNTX220318P001450002021-09-21 3:09PM EDT145.002.250.000.000.00-114425.00%
BNTX220318P001500002021-10-12 12:59PM EDT150.004.300.000.000.00-316312.50%
BNTX220318P001550002021-09-28 2:20PM EDT155.003.500.000.000.00-25512.50%
BNTX220318P001600002021-10-11 1:29PM EDT160.005.900.000.000.00-11411112.50%
BNTX220318P001650002021-10-13 12:05PM EDT165.005.800.000.000.00-1368712.50%
BNTX220318P001700002021-10-01 10:45AM EDT170.0011.500.000.000.00-625012.50%
BNTX220318P001750002021-10-19 11:03AM EDT175.004.600.000.000.00-115012.50%
BNTX220318P001800002021-10-15 11:34AM EDT180.007.800.000.000.00-1788612.50%
BNTX220318P001850002021-10-01 9:56AM EDT185.0011.230.000.000.00-122312.50%
BNTX220318P001900002021-10-18 11:15AM EDT190.009.700.000.000.00-154012.50%
BNTX220318P001950002021-10-13 12:56PM EDT195.0013.100.000.000.00-911712.50%
BNTX220318P002000002021-10-18 3:55PM EDT200.0010.800.000.000.00-116246.25%
BNTX220318P002100002021-10-19 10:11AM EDT210.0010.600.000.000.00-32236.25%
BNTX220318P002200002021-10-15 3:50PM EDT220.0020.500.000.000.00-111,6706.25%
BNTX220318P002300002021-10-18 9:34AM EDT230.0025.100.000.000.00-16083.13%
BNTX220318P002400002021-10-15 1:16PM EDT240.0029.600.000.000.00-431,8733.13%
BNTX220318P002500002021-10-19 10:54AM EDT250.0027.000.000.000.00-19741.56%
BNTX220318P002600002021-10-19 2:23PM EDT260.0034.200.000.000.00-343360.39%
BNTX220318P002700002021-10-19 12:33PM EDT270.0038.990.000.000.00-424630.00%
BNTX220318P002800002021-10-13 10:41AM EDT280.0056.050.000.000.00-401,3270.00%
BNTX220318P002900002021-10-08 3:19PM EDT290.0067.500.000.000.00-301480.00%
BNTX220318P003000002021-10-14 10:44AM EDT300.0068.320.000.000.00-18480.00%
BNTX220318P003100002021-10-07 11:10AM EDT310.0079.960.000.000.00-1670.00%
BNTX220318P003200002021-10-04 1:17PM EDT320.0088.200.000.000.00-31420.00%
BNTX220318P003300002021-10-14 9:34AM EDT330.0090.140.000.000.00-11240.00%
BNTX220318P003400002021-10-19 2:46PM EDT340.0089.100.000.000.00-101900.00%
BNTX220318P003500002021-10-14 9:34AM EDT350.00106.550.000.000.00-11090.00%
BNTX220318P003600002021-10-04 1:33PM EDT360.00120.000.000.000.00-1130.00%
BNTX220318P003700002021-10-15 12:24PM EDT370.00127.190.000.000.00-1110.00%
BNTX220318P003800002021-09-10 10:18AM EDT380.0074.90139.70144.300.00-14984.65%
BNTX220318P003900002021-10-19 1:42PM EDT390.00130.010.000.000.00-130.00%
BNTX220318P004000002021-10-06 10:14AM EDT400.00163.950.000.000.00-50620.00%
BNTX220318P004100002021-10-01 10:44AM EDT410.00180.070.000.000.00-280.00%
BNTX220318P004200002021-09-27 11:52AM EDT420.00121.350.000.000.00-140.00%
BNTX220318P004300002021-10-05 11:57AM EDT430.00185.400.000.000.00-130.00%
BNTX220318P004400002021-09-27 3:17PM EDT440.00142.900.000.000.00-290.00%
BNTX220318P004500002021-08-25 5:23PM EDT450.00103.00127.60133.700.00--200.00%
BNTX220318P004600002021-09-27 3:17PM EDT460.00160.600.000.000.00--20.00%
BNTX220318P004800002021-09-21 10:49AM EDT480.00157.700.000.000.00-230.00%
BNTX220318P004900002021-09-27 3:17PM EDT490.00187.700.000.000.00-120.00%
BNTX220318P006500002021-08-25 5:23PM EDT650.00268.80313.80322.200.00-310.00%