UK markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.21-0.28 (-0.32%)
As of 12:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX251219C000550002023-08-07 3:00PM EDT55.0055.0072.4075.500.00--1196.06%
BNTX251219C000600002024-03-25 3:49PM EDT60.0041.2136.1037.600.00-21653.13%
BNTX251219C000700002023-10-19 11:29AM EDT70.0038.9542.1044.800.00-1187.35%
BNTX251219C000800002024-04-22 10:09AM EDT80.0023.6023.7025.200.00-11849.07%
BNTX251219C000850002023-05-10 2:00PM EDT85.0039.9843.2048.800.00--2107.84%
BNTX251219C000900002024-03-20 1:02PM EDT90.0021.3017.9021.500.00-11811249.73%
BNTX251219C000950002024-04-15 1:46PM EDT95.0017.9017.0018.200.00-110846.22%
BNTX251219C001000002024-04-22 12:01PM EDT100.0014.1514.6015.800.00-11,04844.46%
BNTX251219C001050002024-04-08 10:51AM EDT105.0015.2513.1014.300.00-14844.37%
BNTX251219C001100002024-04-22 11:59AM EDT110.0012.0011.6012.700.00-11143.74%
BNTX251219C001150002024-04-17 10:23AM EDT115.0010.0010.1011.200.00-1443.04%
BNTX251219C001200002024-02-26 3:11PM EDT120.0013.4010.7012.700.00-21048.86%
BNTX251219C001250002024-04-08 9:41AM EDT125.009.587.608.800.00-51742.17%
BNTX251219C001300002024-04-17 10:07AM EDT130.007.006.908.100.00-148342.55%
BNTX251219C001350002024-03-01 1:19PM EDT135.009.007.108.900.00-21546.41%
BNTX251219C001400002024-03-20 9:45AM EDT140.006.502.807.800.00-12545.53%
BNTX251219C001450002024-04-10 12:03PM EDT145.005.704.705.600.00-1141.45%
BNTX251219C001500002024-04-10 12:02PM EDT150.005.103.904.800.00-11140.72%
BNTX251219C001600002024-03-12 1:46PM EDT160.006.513.104.100.00-25241.38%
BNTX251219C001650002024-04-09 11:30AM EDT165.003.952.653.600.00-182441.03%
BNTX251219C001700002024-04-10 10:06AM EDT170.003.392.153.000.00-210740.12%
BNTX251219C001750002023-06-28 9:45AM EDT175.0011.009.4013.300.00-4464.67%
BNTX251219C001800002024-03-13 2:48PM EDT180.004.301.702.850.00-22541.79%
BNTX251219C001850002024-02-26 2:30PM EDT185.003.502.353.200.00-53044.17%
BNTX251219C001900002024-01-05 2:23PM EDT190.008.101.254.200.00-1948.71%
BNTX251219C001950002024-04-10 10:36AM EDT195.001.751.151.900.00-1140.67%
BNTX251219C002000002024-04-22 1:29PM EDT200.001.401.001.800.00-17241.08%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX251219P000450002024-04-12 12:42PM EDT45.001.300.551.100.00-23837.45%
BNTX251219P000500002024-03-20 9:31AM EDT50.002.350.000.000.00-21312.50%
BNTX251219P000550002023-08-07 10:23AM EDT55.003.432.303.900.00-11042.09%
BNTX251219P000600002024-01-08 3:08PM EDT60.003.303.904.700.00-21339.51%
BNTX251219P000650002024-03-25 1:48PM EDT65.005.004.205.200.00-2013735.70%
BNTX251219P000700002024-04-22 10:08AM EDT70.006.575.706.600.00-10734.51%
BNTX251219P000750002024-04-22 10:08AM EDT75.008.377.208.400.00-101533.82%
BNTX251219P000800002024-03-20 3:45PM EDT80.0010.459.4011.300.00-31635.18%
BNTX251219P000850002024-02-29 12:03PM EDT85.0012.8610.5012.200.00-13631.13%
BNTX251219P000900002024-03-20 10:09AM EDT90.0017.0014.2015.900.00-221533.01%
BNTX251219P000925002024-04-16 11:05AM EDT92.5016.1514.6016.200.00--130.28%
BNTX251219P000950002024-03-20 10:09AM EDT95.0019.7517.1018.900.00-212532.72%
BNTX251219P001000002024-04-01 9:33AM EDT100.0018.5019.4020.500.00-14428.80%
BNTX251219P001050002024-04-16 10:40AM EDT105.0023.9622.0023.800.00-31028.09%
BNTX251219P001100002024-03-04 1:54PM EDT110.0027.8824.7026.900.00-11526.30%
BNTX251219P001150002024-04-11 11:21AM EDT115.0031.0628.8030.900.00--626.14%
BNTX251219P001200002024-02-13 3:12PM EDT120.0034.2831.8033.700.00-22421.61%
BNTX251219P001250002024-02-13 3:12PM EDT125.0037.7135.4037.500.00-3818.15%
BNTX251219P001300002023-12-07 4:13PM EDT130.0036.8629.5032.300.00-110.00%
BNTX251219P001350002023-09-07 11:55AM EDT135.0031.3034.2037.000.00-110.00%
BNTX251219P001400002023-03-07 4:32PM EDT140.0036.5332.3036.700.00--00.00%
BNTX251219P001500002024-02-15 10:50AM EDT150.0057.6155.9060.200.00-340.00%
BNTX251219P001550002024-02-07 10:46AM EDT155.0060.3061.5066.500.00--00.00%
BNTX251219P001600002024-02-13 12:35PM EDT160.0067.8565.7069.500.00-100.00%
BNTX251219P001650002024-02-06 11:34AM EDT165.0070.3171.5075.600.00--00.00%
BNTX251219P001700002023-11-03 10:28AM EDT170.0073.0068.9072.200.00-220.00%
BNTX251219P001800002024-04-10 12:44PM EDT180.0091.5089.5094.500.00-1141.36%
BNTX251219P001900002023-04-20 2:28PM EDT190.0070.4079.0088.500.00--00.00%