UK markets open in 2 hours 4 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.63+1.01 (+0.62%)
At close: 04:00PM EST
162.50 -0.13 (-0.08%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX230120C000300002021-11-10 6:55AM EST30.00194.00224.00234.000.00-160.00%
BNTX230120C000350002021-11-10 6:55AM EST35.00117.00219.00229.000.00-210.00%
BNTX230120C000400002021-11-10 6:55AM EST40.00323.01214.50224.500.00-250.00%
BNTX230120C000450002021-11-10 6:55AM EST45.00230.00209.50219.500.00-130.00%
BNTX230120C000500002022-03-11 10:02AM EST50.0095.50117.50125.700.00-154355.62%
BNTX230120C000600002021-11-10 6:55AM EST60.00272.00195.50205.000.00-150.00%
BNTX230120C000650002022-02-14 11:19AM EST65.0095.0091.00101.000.00-27206.71%
BNTX230120C000700002022-11-30 10:18AM EST70.0095.000.000.000.00-100.00%
BNTX230120C000750002022-05-26 11:41AM EST75.0088.080.000.000.00-300.00%
BNTX230120C000800002022-09-21 1:45PM EST80.0057.5051.3055.300.00-140.00%
BNTX230120C000850002021-11-26 9:51AM EST85.00280.00170.00179.500.00-120.00%
BNTX230120C000900002022-11-08 11:57AM EST90.0073.500.000.000.00-200.00%
BNTX230120C000950002022-01-18 10:43AM EST95.0094.0072.5082.500.00-115194.87%
BNTX230120C001000002022-12-07 12:19PM EST100.0063.800.000.000.00-500.00%
BNTX230120C001050002022-08-03 11:30AM EST105.0075.9048.0052.200.00-110.00%
BNTX230120C001100002022-11-18 12:44PM EST110.0057.200.000.000.00-100.00%
BNTX230120C001150002022-10-25 9:23AM EST115.0031.0041.7045.900.00-110.00%
BNTX230120C001200002022-11-04 11:19AM EST120.0036.9149.2053.500.00-250126.20%
BNTX230120C001250002022-12-05 2:32PM EST125.0043.000.000.000.00-200.00%
BNTX230120C001300002022-11-15 9:44AM EST130.0035.910.000.000.00-400.00%
BNTX230120C001350002022-12-06 1:03PM EST135.0028.500.000.000.00-200.00%
BNTX230120C001400002022-12-06 2:32PM EST140.0024.990.000.000.00-200.00%
BNTX230120C001450002022-12-05 9:50AM EST145.0030.150.000.000.00-300.00%
BNTX230120C001500002022-12-02 3:28PM EST150.0027.100.000.000.00-100.00%
BNTX230120C001550002022-12-06 2:32PM EST155.0015.110.000.000.00-300.00%
BNTX230120C001600002022-12-06 9:46AM EST160.0014.700.000.000.00-500.00%
BNTX230120C001650002022-12-07 3:30PM EST165.0012.700.000.000.00-200.78%
BNTX230120C001700002022-12-06 2:53PM EST170.008.800.000.000.00-4803.13%
BNTX230120C001750002022-12-07 10:24AM EST175.009.550.000.000.00-3506.25%
BNTX230120C001800002022-12-07 2:33PM EST180.007.100.000.000.00-206.25%
BNTX230120C001850002022-12-06 2:53PM EST185.004.600.000.000.00-4106.25%
BNTX230120C001900002022-12-07 10:26AM EST190.005.200.000.000.00-4012.50%
BNTX230120C001950002022-12-06 2:53PM EST195.003.000.000.000.00-7012.50%
BNTX230120C002000002022-12-07 1:22PM EST200.003.000.000.000.00-1012.50%
BNTX230120C002100002022-12-06 11:44AM EST210.001.400.000.000.00-2012.50%
BNTX230120C002200002022-12-07 3:00PM EST220.001.250.000.000.00-4012.50%
BNTX230120C002300002022-12-01 9:44AM EST230.001.300.000.000.00-1025.00%
BNTX230120C002400002022-12-06 9:58AM EST240.000.300.000.000.00-1025.00%
BNTX230120C002500002022-11-07 3:24PM EST250.001.590.000.750.00-118862.16%
BNTX230120C002600002022-12-06 12:26PM EST260.000.250.000.000.00-5025.00%
BNTX230120C002700002022-11-07 9:54AM EST270.000.900.100.550.00-62569.53%
BNTX230120C002800002022-05-06 2:06PM EST280.004.500.000.000.00-4025.00%
BNTX230120C002900002022-05-09 2:46PM EST290.004.500.000.000.00-1025.00%
BNTX230120C003000002022-05-27 10:16AM EST300.007.000.000.000.00-12025.00%
BNTX230120C003100002022-04-12 12:36PM EST310.007.044.008.300.00-129151.64%
BNTX230120C003200002022-06-01 8:30AM EST320.005.400.000.000.00-1050.00%
BNTX230120C003300002022-05-31 2:58PM EST330.004.400.000.000.00-1050.00%
BNTX230120C003400002022-06-01 9:51AM EST340.003.700.000.000.00-45050.00%
BNTX230120C003500002022-05-31 2:57PM EST350.003.400.000.000.00-2050.00%
BNTX230120C003600002022-05-10 9:54AM EST360.004.000.000.000.00-1050.00%
BNTX230120C003700002022-05-24 10:32AM EST370.003.080.000.000.00-4050.00%
BNTX230120C003800002022-05-12 9:01AM EST380.002.500.000.000.00-1050.00%
BNTX230120C003900002022-05-27 9:36AM EST390.002.200.000.000.00-1050.00%
BNTX230120C004000002022-05-31 2:06PM EST400.002.350.000.000.00-6050.00%
BNTX230120C004100002021-11-30 9:30AM EST410.0072.200.000.000.00-13250.00%
BNTX230120C004200002022-06-01 9:49AM EST420.001.600.000.000.00-25050.00%
BNTX230120C004300002022-04-12 9:50AM EST430.002.200.103.500.00-323152.88%
BNTX230120C004400002022-04-14 8:39AM EST440.002.750.253.400.00-137155.96%
BNTX230120C004500002022-05-27 8:52AM EST450.001.450.000.000.00-1050.00%
BNTX230120C004600002022-05-02 11:02AM EST460.001.100.004.800.00-13169.29%
BNTX230120C004700002022-05-18 9:57AM EST470.001.500.000.000.00-3050.00%
BNTX230120C004800002022-02-15 2:56PM EST480.003.200.056.600.00-212185.55%
BNTX230120C004900002021-11-17 2:02PM EST490.0024.1228.5036.000.00-500358.74%
BNTX230120C005000002022-05-11 8:35AM EST500.001.050.000.000.00-4050.00%
BNTX230120C005100002022-03-28 2:08PM EST510.001.100.351.750.00-56158.25%
BNTX230120C005200002022-05-02 9:26AM EST520.000.800.251.750.00-1111159.18%
BNTX230120C005300002022-01-18 9:30AM EST530.004.000.000.000.00-12550.00%
BNTX230120C005400002022-03-28 2:08PM EST540.001.000.051.600.00-50158.74%
BNTX230120C005500002022-05-13 2:13PM EST550.001.000.000.000.00-3050.00%
BNTX230120C005600002022-04-05 2:17PM EST560.002.600.001.400.00-130158.89%
BNTX230120C005700002022-04-05 2:17PM EST570.002.600.001.300.00-123159.08%
BNTX230120C005800002022-04-05 2:19PM EST580.002.550.001.250.00-228159.96%
BNTX230120C006000002022-03-30 9:22AM EST600.002.850.301.300.00-727168.85%
BNTX230120C006200002022-03-30 2:17PM EST620.002.750.001.250.00-65166.60%
BNTX230120C006400002022-03-30 8:32AM EST640.002.850.000.000.00-82050.00%
BNTX230120C006500002022-03-30 8:32AM EST650.002.790.000.000.00-54750.00%
BNTX230120C006600002022-04-07 1:17PM EST660.000.200.001.400.00-670175.29%
BNTX230120C006800002022-06-01 9:52AM EST680.000.400.000.000.00-54050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX230120P000300002022-05-31 10:47AM EST30.000.350.000.000.00-11050.00%
BNTX230120P000350002022-05-19 9:05AM EST35.000.600.000.000.00-1050.00%
BNTX230120P000400002022-05-19 9:06AM EST40.000.750.200.000.00-290164.06%
BNTX230120P000450002022-05-09 12:51PM EST45.001.360.000.000.00-2050.00%
BNTX230120P000500002022-05-27 9:37AM EST50.001.420.000.000.00-6050.00%
BNTX230120P000550002022-05-17 8:30AM EST55.002.150.000.000.00-11050.00%
BNTX230120P000600002022-05-04 9:18AM EST60.002.500.000.000.00-10050.00%
BNTX230120P000650002022-11-15 9:30AM EST65.000.200.000.000.00-3050.00%
BNTX230120P000700002022-11-29 10:45AM EST70.000.150.000.000.00-40050.00%
BNTX230120P000750002022-10-21 2:59PM EST75.001.350.000.500.00-137105.57%
BNTX230120P000800002022-12-06 2:55PM EST80.000.150.000.000.00-1050.00%
BNTX230120P000850002022-10-28 10:31AM EST85.001.500.000.650.00-1093.65%
BNTX230120P000900002022-11-29 10:45AM EST90.000.350.000.000.00-20025.00%
BNTX230120P000950002022-12-01 11:00AM EST95.000.180.000.000.00-1025.00%
BNTX230120P001000002022-12-06 11:21AM EST100.000.450.000.000.00-2025.00%
BNTX230120P001050002022-12-01 12:52PM EST105.000.600.000.000.00-2025.00%
BNTX230120P001100002022-12-06 10:28AM EST110.000.650.000.000.00-8025.00%
BNTX230120P001150002022-11-25 9:30AM EST115.001.920.000.000.00-1025.00%
BNTX230120P001200002022-12-01 12:28PM EST120.001.150.000.000.00-7025.00%
BNTX230120P001250002022-12-02 1:48PM EST125.001.500.000.000.00-2012.50%
BNTX230120P001300002022-12-06 11:07AM EST130.001.850.000.000.00-2012.50%
BNTX230120P001350002022-12-02 1:04PM EST135.002.500.000.000.00-16012.50%
BNTX230120P001400002022-12-07 1:31PM EST140.004.170.000.000.00-2012.50%
BNTX230120P001450002022-12-07 1:31PM EST145.005.420.000.000.00-106.25%
BNTX230120P001500002022-12-05 11:03AM EST150.005.400.000.000.00-106.25%
BNTX230120P001550002022-12-07 3:47PM EST155.008.720.000.000.00-203.13%
BNTX230120P001600002022-12-07 3:47PM EST160.0010.870.000.000.00-1201.56%
BNTX230120P001650002022-12-07 10:11AM EST165.0013.800.000.000.00-100.00%
BNTX230120P001700002022-11-30 10:49AM EST170.0016.090.000.000.00-700.00%
BNTX230120P001750002022-12-05 11:28AM EST175.0017.100.000.000.00-1500.00%
BNTX230120P001800002022-12-07 12:43PM EST180.0023.820.000.000.00-500.00%
BNTX230120P001850002022-11-17 2:00PM EST185.0028.100.000.000.00-100.00%
BNTX230120P001900002022-11-21 10:20AM EST190.0031.930.000.000.00-100.00%
BNTX230120P001950002022-09-09 10:05AM EST195.0051.0060.2062.800.00-11178.56%
BNTX230120P002000002022-09-30 9:01AM EST200.0068.0062.0065.500.00-1088172.27%
BNTX230120P002100002022-09-01 8:44AM EST210.0067.3073.9078.100.00-501193.28%
BNTX230120P002200002022-12-01 9:59AM EST220.0051.890.000.000.00-200.00%
BNTX230120P002300002022-08-05 9:21AM EST230.0059.2081.8086.000.00-12157.48%
BNTX230120P002400002022-07-21 8:58AM EST240.0079.0091.5095.700.00-1515164.36%
BNTX230120P002500002022-07-29 2:24PM EST250.0090.00105.80108.900.00-44189.93%
BNTX230120P002600002022-08-30 9:17AM EST260.00113.20125.50129.600.00-90243.92%
BNTX230120P002700002022-05-13 8:45AM EST270.00116.870.000.000.00-1310.00%
BNTX230120P002800002022-05-10 8:53AM EST280.00140.000.000.000.00-100.00%
BNTX230120P002900002022-05-19 9:01AM EST290.00132.810.000.000.00-100.00%
BNTX230120P003000002022-05-24 12:12PM EST300.00148.200.000.000.00-100.00%
BNTX230120P003100002022-01-21 9:30AM EST310.00163.31155.00164.900.00-13190.81%
BNTX230120P003200002022-01-25 1:31PM EST320.00170.56167.50176.900.00-2217207.99%
BNTX230120P003300002022-05-27 2:42PM EST330.00166.320.000.000.00-100.00%
BNTX230120P003400002022-03-04 10:28AM EST340.00204.54162.20170.200.00-1180.00%
BNTX230120P003500002022-02-28 2:55PM EST350.00202.78174.10182.800.00-11020.00%
BNTX230120P003600002021-12-01 1:54PM EST360.00109.99132.00142.000.00-230.00%
BNTX230120P003700002021-12-01 1:54PM EST370.00116.74140.00150.000.00-2210.00%
BNTX230120P003800002021-12-15 11:27AM EST380.00146.30191.00200.000.00-22160.00%
BNTX230120P003900002022-04-21 12:40PM EST390.00241.29223.60231.200.00-1085.55%
BNTX230120P004000002022-01-18 10:07AM EST400.00225.03235.20245.000.00-16156.42%
BNTX230120P004200002021-11-10 6:55AM EST420.00136.00191.00199.600.00-160.00%
BNTX230120P004500002021-12-06 9:40AM EST450.00191.90229.20234.200.00-10990.00%
BNTX230120P005200002022-03-07 10:08AM EST520.00389.00350.40357.400.00--3110.16%
BNTX230120P005300002022-01-10 9:30AM EST530.00329.84358.50368.000.00-10151.27%
BNTX230120P005800002021-11-10 6:55AM EST580.00264.05334.30342.200.00-2480.00%
BNTX230120P006000002021-12-13 12:11AM EST600.00353.380.000.000.00--00.00%
BNTX230120P006500002021-11-10 6:55AM EST650.00299.00400.30407.100.00-100.00%
BNTX230120P006600002021-10-25 10:19AM EST660.00376.50341.00350.500.00-110.00%
BNTX230120P006800002022-01-31 9:30AM EST680.00515.06528.20537.400.00-100319.45%