UK markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
247.68-2.65 (-1.06%)
At close: 4:00PM EDT
246.50 -1.18 (-0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX230317C000500002021-09-13 9:52AM EDT50.00278.00196.50206.000.00-1392.31%
BNTX230317C000550002021-08-25 5:24PM EDT55.00167.20276.00286.000.00--10.00%
BNTX230317C000600002021-08-25 5:24PM EDT60.00182.80271.00281.000.00--10.00%
BNTX230317C000700002021-09-28 10:22AM EDT70.00209.00175.50185.500.00-11069.41%
BNTX230317C000750002021-08-25 5:24PM EDT75.00142.60256.50266.500.00-150.00%
BNTX230317C000850002021-08-25 5:24PM EDT85.0029.30247.00257.000.00--10.00%
BNTX230317C000900002021-08-25 5:24PM EDT90.00122.17242.50252.500.00-111542.97%
BNTX230317C001000002021-09-08 10:00AM EDT100.00250.60145.00155.500.00-202350.14%
BNTX230317C001050002021-08-31 11:36AM EDT105.00236.50151.00161.000.00-1377.61%
BNTX230317C001100002021-10-15 12:26PM EDT110.00143.00139.50149.50-89.30-38.44%21258.89%
BNTX230317C001150002021-10-14 1:10PM EDT115.00143.99135.00145.000.00-1057.43%
BNTX230317C001200002021-09-02 12:45PM EDT120.00215.50138.50148.500.00-1972.52%
BNTX230317C001250002021-08-25 5:24PM EDT125.0076.62210.50220.500.00-14221.67%
BNTX230317C001300002021-08-25 5:24PM EDT130.00163.80206.00216.000.00-18211.15%
BNTX230317C001350002021-09-17 11:22AM EDT135.00228.54119.50129.000.00-113455.86%
BNTX230317C001400002021-10-15 12:15PM EDT140.00120.95115.50125.00+5.35+4.63%16555.08%
BNTX230317C001450002021-08-31 11:31AM EDT145.00206.20119.50129.000.00--166.75%
BNTX230317C001500002021-10-14 12:56PM EDT150.00116.90108.50118.000.00-13454.88%
BNTX230317C001550002021-08-25 5:24PM EDT155.00268.99185.00195.000.00-35174.56%
BNTX230317C001600002021-09-24 12:08PM EDT160.00190.00101.50111.500.00-3954.55%
BNTX230317C001650002021-08-25 5:24PM EDT165.0085.57177.00187.000.00-12164.02%
BNTX230317C001700002021-08-25 10:43AM EDT170.00221.06173.00183.000.00-116159.19%
BNTX230317C001750002021-08-26 2:02PM EDT175.00219.60169.50179.000.00-10104155.01%
BNTX230317C001800002021-08-23 10:10AM EDT180.00226.20165.50175.500.00-17151.01%
BNTX230317C001850002021-08-25 5:24PM EDT185.0058.20164.00172.000.00-2050149.03%
BNTX230317C001900002021-10-01 10:33AM EDT190.0080.5083.4092.100.00-1653.17%
BNTX230317C001950002021-09-30 11:21AM EDT195.00108.0080.1089.100.00-11252.64%
BNTX230317C002000002021-10-15 10:56AM EDT200.0081.8778.1086.50-2.94-3.47%51052.95%
BNTX230317C002100002021-10-07 9:30AM EDT210.0070.0072.1081.800.00-22252.54%
BNTX230317C002200002021-10-06 1:17PM EDT220.0069.0067.8076.400.00-11452.35%
BNTX230317C002300002021-08-30 10:02AM EDT230.00167.5072.0080.000.00-2960.11%
BNTX230317C002400002021-10-04 2:38PM EDT240.0067.4558.7067.400.00-11251.83%
BNTX230317C002500002021-10-11 9:49AM EDT250.0064.2154.5064.400.00-12052.06%
BNTX230317C002600002021-10-11 9:49AM EDT260.0060.3850.8058.800.00-12051.14%
BNTX230317C002700002021-10-13 10:27AM EDT270.0054.1547.1056.000.00-11251.27%
BNTX230317C002800002021-10-01 11:57AM EDT280.0053.3643.5052.800.00-12151.07%
BNTX230317C002900002021-10-15 11:25AM EDT290.0046.1041.0049.50-25.20-35.34%12751.12%
BNTX230317C003000002021-10-07 9:48AM EDT300.0042.7037.6046.300.00-43450.67%
BNTX230317C003100002021-10-06 3:21PM EDT310.0035.0034.5044.000.00-21850.58%
BNTX230317C003200002021-09-29 9:34AM EDT320.0062.6832.3041.100.00-13050.47%
BNTX230317C003300002021-10-01 1:00PM EDT330.0039.4029.8038.500.00-26650.22%
BNTX230317C003400002021-10-06 3:23PM EDT340.0030.2727.2036.700.00-111050.14%
BNTX230317C003500002021-10-11 9:30AM EDT350.0032.9028.1034.800.00-815251.43%
BNTX230317C003600002021-10-06 1:43PM EDT360.0027.7723.6032.200.00-27853.74%
BNTX230317C003700002021-10-13 10:27AM EDT370.0028.5121.5030.700.00-34853.98%
BNTX230317C003800002021-10-15 10:51AM EDT380.0024.5019.5028.10-6.10-19.93%17453.14%
BNTX230317C003900002021-10-01 10:39AM EDT390.0024.0018.0027.700.00-167154.20%
BNTX230317C004000002021-10-15 10:56AM EDT400.0020.0416.5025.90-1.32-6.18%104553.90%
BNTX230317C004100002021-09-20 11:43AM EDT410.0079.4815.0024.200.00-20253.60%
BNTX230317C004200002021-10-04 10:18AM EDT420.0022.6014.0023.800.00-11354.47%
BNTX230317C004300002021-09-28 3:15PM EDT430.0031.6612.5021.800.00-21153.72%
BNTX230317C004400002021-10-15 2:06PM EDT440.0015.5011.5020.90-1.78-10.30%1653.97%
BNTX230317C004500002021-09-29 10:12AM EDT450.0028.3010.5019.700.00-16353.86%
BNTX230317C004600002021-10-12 10:06AM EDT460.0015.809.5018.900.00-1554.09%
BNTX230317C004700002021-10-04 3:01PM EDT470.0014.008.5018.000.00-13054.16%
BNTX230317C004800002021-09-16 11:33AM EDT480.0065.528.0017.400.00-41754.50%
BNTX230317C004900002021-08-25 5:24PM EDT490.00125.0037.1046.700.00-2278.76%
BNTX230317C005000002021-09-27 3:57PM EDT500.0031.226.5015.800.00-4754.61%
BNTX230317C005100002021-08-25 5:24PM EDT510.00140.0034.1043.200.00--177.86%
BNTX230317C005200002021-10-14 3:13PM EDT520.009.715.0014.300.00-3254.62%
BNTX230317C005300002021-10-01 10:01AM EDT530.0011.004.8014.300.00-93055.46%
BNTX230317C005400002021-10-04 11:35AM EDT540.0011.604.0013.500.00-5255.30%
BNTX230317C005500002021-10-06 1:40PM EDT550.0010.003.5011.300.00-1553.29%
BNTX230317C005600002021-10-04 11:35AM EDT560.0010.213.0011.800.00-10654.70%
BNTX230317C005700002021-08-25 5:24PM EDT570.00122.8025.0034.800.00--275.06%
BNTX230317C005800002021-10-04 11:35AM EDT580.008.892.0010.800.00-5354.82%
BNTX230317C006000002021-10-15 10:56AM EDT600.004.711.509.40-3.34-41.49%5654.21%
BNTX230317C006400002021-10-01 1:57PM EDT640.005.700.959.200.00-1156.45%
BNTX230317C006500002021-10-15 1:35PM EDT650.003.400.807.30-3.80-52.78%617054.01%
BNTX230317C006600002021-10-15 12:28PM EDT660.004.910.559.40-2.59-34.53%27150.23%
BNTX230317C006800002021-10-15 3:49PM EDT680.004.802.109.60+0.06+1.27%167853.07%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX230317P000500002021-09-28 2:30PM EDT50.000.050.152.000.00-411072.02%
BNTX230317P000550002021-08-26 9:30AM EDT55.001.500.055.000.00-23080.19%
BNTX230317P000600002021-08-23 2:37PM EDT60.002.000.052.900.00-33167.79%
BNTX230317P000650002021-10-11 12:39PM EDT65.000.700.153.700.00-51767.55%
BNTX230317P000700002021-08-25 5:24PM EDT70.003.070.058.500.00-5676.79%
BNTX230317P000750002021-08-25 5:24PM EDT75.0011.000.058.500.00-101172.86%
BNTX230317P000800002021-09-29 12:54PM EDT80.003.000.209.600.00-123371.74%
BNTX230317P000850002021-08-25 5:24PM EDT85.0022.700.108.500.00--165.92%
BNTX230317P000900002021-10-07 3:51PM EDT90.002.400.309.600.00-10565.11%
BNTX230317P000950002021-08-25 5:24PM EDT95.0012.100.109.600.00-1361.67%
BNTX230317P001000002021-10-11 10:56AM EDT100.004.501.209.800.00-2435560.84%
BNTX230317P001050002021-10-11 10:55AM EDT105.005.601.209.800.00-2858.00%
BNTX230317P001100002021-08-25 9:52AM EDT110.007.500.959.800.00-58454.94%
BNTX230317P001150002021-08-25 5:24PM EDT115.0014.900.959.900.00-1252.52%
BNTX230317P001200002021-10-13 3:48PM EDT120.007.101.5011.000.00-94852.21%
BNTX230317P001250002021-09-27 3:27PM EDT125.006.002.5012.000.00-22852.14%
BNTX230317P001300002021-08-24 2:38PM EDT130.0011.000.9510.000.00-42755.48%
BNTX230317P001400002021-10-14 12:00PM EDT140.0012.985.5015.500.00-11451.42%
BNTX230317P001450002021-10-11 3:59PM EDT145.0013.707.0016.500.00-105051.21%
BNTX230317P001500002021-10-06 2:52PM EDT150.0016.108.5018.000.00-217751.26%
BNTX230317P001550002021-08-25 5:24PM EDT155.0036.334.0013.600.00-1849.41%
BNTX230317P001600002021-09-21 10:58AM EDT160.0012.8411.5019.900.00-21550.16%
BNTX230317P001650002021-09-07 11:53AM EDT165.0016.8012.1028.000.00-17453.74%
BNTX230317P001700002021-09-27 9:50AM EDT170.009.5015.0024.100.00-11650.60%
BNTX230317P001750002021-09-16 3:14PM EDT175.0011.2017.1025.700.00-11950.52%
BNTX230317P001800002021-09-24 3:16PM EDT180.0014.0018.8027.400.00-12950.16%
BNTX230317P001900002021-08-18 10:43AM EDT190.0029.1015.2024.000.00-1246.40%
BNTX230317P001950002021-08-25 5:24PM EDT195.0025.8013.0023.000.00-2142.94%
BNTX230317P002000002021-10-01 9:36AM EDT200.0036.0027.4036.000.00-109054.43%
BNTX230317P002100002021-10-04 1:12PM EDT210.0036.0032.3038.200.00-1551.50%
BNTX230317P002200002021-09-30 2:17PM EDT220.0030.5037.5045.100.00-102553.04%
BNTX230317P002300002021-10-01 9:35AM EDT230.0052.0042.7050.000.00-5852.34%
BNTX230317P002400002021-10-04 2:38PM EDT240.0057.9548.2057.200.00-3653.52%
BNTX230317P002500002021-10-01 9:37AM EDT250.0065.0053.5063.500.00-54753.62%
BNTX230317P002600002021-10-01 3:03PM EDT260.0062.8559.8068.700.00-11052.56%
BNTX230317P002700002021-09-30 12:23PM EDT270.0061.9066.9075.100.00-3652.36%
BNTX230317P002800002021-10-14 9:31AM EDT280.0076.9772.5081.700.00-21852.15%
BNTX230317P002900002021-09-28 10:07AM EDT290.0075.0079.5088.900.00-1152.29%
BNTX230317P003000002021-10-12 9:39AM EDT300.0095.1087.0095.100.00-42151.41%
BNTX230317P003100002021-09-03 12:22PM EDT310.0085.5093.00100.200.00-757549.45%
BNTX230317P003200002021-09-21 11:52AM EDT320.0079.20102.10110.000.00-554251.35%
BNTX230317P003300002021-08-25 5:24PM EDT330.0085.0074.2082.800.00--112.89%
BNTX230317P003400002021-09-16 1:19PM EDT340.0081.95116.10125.700.00-11351.43%
BNTX230317P003500002021-09-10 10:53AM EDT350.00100.80130.30138.200.00-3028351.90%
BNTX230317P003600002021-09-16 2:57PM EDT360.0092.74132.00142.000.00-1351.55%
BNTX230317P003700002021-09-20 2:14PM EDT370.00113.54140.00149.800.00-110551.14%
BNTX230317P003800002021-09-28 10:09AM EDT380.00140.00148.50158.500.00-2551.44%
BNTX230317P004000002021-09-01 1:49PM EDT400.00144.00163.00171.100.00-1147.11%
BNTX230317P004100002021-09-09 9:48AM EDT410.00143.38179.00188.900.00-1151.19%
BNTX230317P004300002021-09-09 11:21AM EDT430.00155.21196.50205.700.00-1150.75%
BNTX230317P004400002021-09-23 10:13AM EDT440.00144.10200.50210.500.00-2551.26%
BNTX230317P004500002021-09-27 3:51PM EDT450.00180.00209.50219.200.00-1250.98%
BNTX230317P004800002021-09-17 1:30PM EDT480.00183.59237.00246.500.00-6650.99%
BNTX230317P005000002021-09-27 3:51PM EDT500.00221.00255.50264.900.00-1250.91%
BNTX230317P005100002021-08-25 5:24PM EDT510.00215.00205.70213.500.00-110.00%
BNTX230317P005300002021-08-25 5:24PM EDT530.00226.30222.50230.600.00--10.00%
BNTX230317P005500002021-09-16 3:53PM EDT550.00228.70302.50312.300.00-1051.61%
BNTX230317P006000002021-09-22 3:29PM EDT600.00285.60351.00360.200.00-1052.02%
BNTX230317P006500002021-10-01 9:40AM EDT650.00413.50399.80409.300.00-1153.62%
BNTX230317P006600002021-09-10 9:37AM EDT660.00335.00413.10422.000.00-1050.94%
BNTX230317P006800002021-10-04 10:25AM EDT680.00435.50429.50438.300.00-1353.50%