UK markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.48-0.53 (-0.61%)
At close: 04:00PM EDT
86.20 -0.28 (-0.32%)
After hours: 06:09PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX260116C000500002024-02-16 10:40AM EDT50.0048.9248.2050.500.00-1481.18%
BNTX260116C000600002024-04-11 12:19PM EDT60.0037.2033.8036.600.00-13550.71%
BNTX260116C000650002024-03-20 11:16AM EDT65.0035.0331.1034.800.00-1152.29%
BNTX260116C000700002024-04-11 12:22PM EDT70.0030.2028.2030.300.00-12351.94%
BNTX260116C000750002024-01-26 11:56AM EDT75.0034.9933.1035.200.00-11167.85%
BNTX260116C000800002024-04-10 1:14PM EDT80.0026.0022.6024.900.00-103249.65%
BNTX260116C000850002024-03-21 9:31AM EDT85.0023.8020.5022.400.00-21148.47%
BNTX260116C000875002024-04-04 3:30PM EDT87.5023.1018.0021.100.00-1147.64%
BNTX260116C000900002024-04-05 9:53AM EDT90.0022.7018.4020.200.00-25447.64%
BNTX260116C000925002024-04-01 9:39AM EDT92.5021.4216.8019.000.00-1146.89%
BNTX260116C000950002024-04-12 10:40AM EDT95.0016.9116.3018.00-0.59-3.37%11346.50%
BNTX260116C000975002024-04-03 9:55AM EDT97.5019.4015.6017.000.00-2446.03%
BNTX260116C001000002024-04-11 12:27PM EDT100.0015.8013.6016.000.00-1413145.49%
BNTX260116C001050002024-04-05 10:11AM EDT105.0016.0512.5014.400.00-506045.05%
BNTX260116C001100002024-02-20 4:41PM EDT110.0016.0015.0017.300.00-11051.65%
BNTX260116C001150002024-02-22 3:22PM EDT115.0015.9512.5014.600.00-2450.82%
BNTX260116C001200002024-03-28 3:50PM EDT120.0012.138.0010.200.00-102643.39%
BNTX260116C001250002024-04-12 3:57PM EDT125.009.007.608.90-0.70-7.22%11242.53%
BNTX260116C001300002024-04-10 10:33AM EDT130.008.256.708.400.00-35343.32%
BNTX260116C001350002024-01-03 4:19PM EDT135.0019.009.7011.700.00-1250.57%
BNTX260116C001400002024-01-03 4:14PM EDT140.0018.009.0010.000.00-2250.72%
BNTX260116C001450002023-10-30 3:45PM EDT145.0012.6011.7014.800.00--159.86%
BNTX260116C001500002024-04-12 11:18AM EDT150.004.804.705.20-0.10-2.04%116741.73%
BNTX260116C001550002024-04-12 11:34AM EDT155.004.204.204.70-0.20-4.55%72141.68%
BNTX260116C001600002024-04-11 1:28PM EDT160.003.903.704.40+3.90--12542.10%
BNTX260116C001650002024-02-08 2:09PM EDT165.006.004.205.900.00-21047.74%
BNTX260116C001700002024-01-26 11:15AM EDT170.006.704.606.200.00-1149.82%
BNTX260116C001750002024-03-12 3:43PM EDT175.005.502.203.200.00-1341.69%
BNTX260116C001800002024-04-08 3:51PM EDT180.002.752.053.000.00-23942.02%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX260116P000450002024-04-09 10:32AM EDT45.001.201.301.700.00-11039.95%
BNTX260116P000475002024-04-11 9:37AM EDT47.501.651.352.100.00-1139.66%
BNTX260116P000500002024-03-25 2:00PM EDT50.002.051.902.400.00-11838.56%
BNTX260116P000550002024-02-14 1:59PM EDT55.003.772.753.600.00-1638.64%
BNTX260116P000600002024-04-09 2:26PM EDT60.003.703.704.600.00-1936.96%
BNTX260116P000650002023-11-16 4:30PM EDT65.007.203.907.100.00-1039.43%
BNTX260116P000700002024-02-22 2:03PM EDT70.006.815.307.100.00-11233.71%
BNTX260116P000750002024-04-05 10:11AM EDT75.008.558.109.500.00-5025834.31%
BNTX260116P000800002024-03-19 3:14PM EDT80.0010.1410.1011.800.00-12533.91%
BNTX260116P000850002024-03-22 12:54PM EDT85.0012.0012.1014.000.00-14732.69%
BNTX260116P000900002024-04-08 9:57AM EDT90.0013.7013.6016.500.00-261231.64%
BNTX260116P000925002024-03-22 1:20PM EDT92.5015.8016.4018.000.00-1131.46%
BNTX260116P000950002024-01-30 2:01PM EDT95.0017.7017.9018.900.00-82229.85%
BNTX260116P000975002024-04-02 2:51PM EDT97.5016.8117.9020.800.00-150130.29%
BNTX260116P001000002024-03-19 3:14PM EDT100.0019.6319.9022.700.00-11830.61%
BNTX260116P001050002024-02-07 12:01PM EDT105.0022.5022.8025.300.00-101428.18%
BNTX260116P001100002023-12-11 11:18AM EDT110.0024.3021.8024.500.00--214.70%
BNTX260116P001150002023-10-18 2:46PM EDT115.0030.5026.8028.800.00-1812.57%
BNTX260116P001200002023-11-09 1:41PM EDT120.0031.1628.5030.200.00--20.00%
BNTX260116P001250002023-10-19 3:10PM EDT125.0038.5032.9036.000.00-300.00%
BNTX260116P001300002024-02-29 1:10PM EDT130.0042.3038.5040.600.00-450.00%
BNTX260116P001400002024-04-11 12:00PM EDT140.0052.7152.1055.40+52.71--728.17%
BNTX260116P001450002024-03-21 2:02PM EDT145.0052.8156.0061.000.00--031.85%
BNTX260116P001500002024-02-14 12:29PM EDT150.0059.5056.6059.200.00-330.00%
BNTX260116P001700002024-02-05 10:35AM EDT170.0076.500.000.000.00-200.00%
BNTX260116P001800002023-10-26 10:55AM EDT180.0082.3480.0082.700.00--00.00%