UK markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.35+1.76 (+1.11%)
At close: 04:00PM EDT
161.00 +0.65 (+0.41%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX220819C000800002022-08-12 2:44PM EDT80.0080.8077.9081.80+27.80+52.45%11358.30%
BNTX220819C001050002022-06-29 10:46AM EDT105.0039.7058.1060.900.00--57320.90%
BNTX220819C001100002022-06-22 11:01AM EDT110.0022.0952.1055.300.00--1274.17%
BNTX220819C001150002022-06-24 12:53PM EDT115.0024.6045.1048.200.00-55189.84%
BNTX220819C001200002022-07-15 2:31PM EDT120.0042.2537.9041.500.00-12165.23%
BNTX220819C001250002022-08-08 9:30AM EDT125.0042.5034.5036.500.00-5697.07%
BNTX220819C001300002022-08-05 3:00PM EDT130.0053.3128.3031.500.00-38128.71%
BNTX220819C001350002022-08-05 10:00AM EDT135.0046.7424.1026.600.00-16113.67%
BNTX220819C001400002022-08-11 12:02PM EDT140.0022.7019.7022.300.00-13579.49%
BNTX220819C001440002022-08-02 12:50PM EDT144.0024.1816.2017.700.00-2265.33%
BNTX220819C001450002022-08-09 10:40AM EDT145.0016.7514.1018.100.00-23166.26%
BNTX220819C001460002022-08-10 11:23AM EDT146.0013.9114.2016.700.00-1171.09%
BNTX220819C001470002022-08-10 11:23AM EDT147.0013.0313.1015.300.00-1562.06%
BNTX220819C001480002022-07-29 11:59AM EDT148.0020.2012.5014.000.00-1159.77%
BNTX220819C001500002022-08-10 10:11AM EDT150.0011.5610.6012.60+0.23+2.03%239859.62%
BNTX220819C001525002022-08-11 3:58PM EDT152.508.678.909.700.00-1753.47%
BNTX220819C001550002022-08-12 10:38AM EDT155.006.907.007.70-4.09-37.22%17451.29%
BNTX220819C001575002022-08-12 11:11AM EDT157.504.805.406.00-2.30-32.39%53350.68%
BNTX220819C001600002022-08-12 3:42PM EDT160.004.064.004.70-0.99-19.60%3130350.93%
BNTX220819C001625002022-08-12 2:37PM EDT162.503.102.853.40-0.30-8.82%3510353.20%
BNTX220819C001650002022-08-12 1:21PM EDT165.002.181.902.35-0.17-7.23%4334951.44%
BNTX220819C001675002022-08-12 3:26PM EDT167.501.401.351.65-0.45-24.32%504651.49%
BNTX220819C001700002022-08-12 3:56PM EDT170.001.020.901.10-0.23-18.40%11923751.07%
BNTX220819C001725002022-08-12 1:35PM EDT172.500.620.550.75-0.48-43.64%52351.61%
BNTX220819C001750002022-08-12 2:48PM EDT175.000.450.400.50-0.20-30.77%11747950.68%
BNTX220819C001775002022-08-11 10:51AM EDT177.500.950.250.350.00-93851.56%
BNTX220819C001800002022-08-12 3:12PM EDT180.000.240.150.30-0.11-31.43%5610753.71%
BNTX220819C001825002022-08-12 3:46PM EDT182.500.200.100.20-0.15-42.86%96454.49%
BNTX220819C001850002022-08-12 2:45PM EDT185.000.100.050.45-0.13-56.52%3014764.84%
BNTX220819C001875002022-08-12 11:34AM EDT187.500.110.050.20-0.09-45.00%22861.82%
BNTX220819C001900002022-08-12 3:10PM EDT190.000.100.050.100.00-11257061.33%
BNTX220819C001925002022-08-12 12:55PM EDT192.500.070.050.20-0.36-83.72%40170.31%
BNTX220819C001950002022-08-11 2:22PM EDT195.000.200.000.400.00-210780.27%
BNTX220819C002000002022-08-12 3:12PM EDT200.000.060.050.10-0.04-40.00%129076.56%
BNTX220819C002050002022-08-12 2:02PM EDT205.000.050.000.35-0.05-50.00%221094.73%
BNTX220819C002100002022-08-12 2:03PM EDT210.000.050.000.05-0.05-50.00%114279.69%
BNTX220819C002150002022-08-05 3:42PM EDT215.001.300.000.300.00-518107.23%
BNTX220819C002200002022-08-08 9:38AM EDT220.000.220.000.350.00-23116.80%
BNTX220819C002250002022-08-08 9:30AM EDT225.000.700.000.350.00-39123.63%
BNTX220819C002400002022-08-10 12:57PM EDT240.000.050.000.350.00-238142.97%
BNTX220819C002450002022-08-11 10:56AM EDT245.000.050.000.350.00-246149.02%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX220819P000650002022-08-08 9:45AM EDT65.000.050.000.100.00-2980270.31%
BNTX220819P000700002022-08-08 10:03AM EDT70.000.050.000.350.00-420290.23%
BNTX220819P000750002022-08-08 9:30AM EDT75.000.100.000.350.00-265267.97%
BNTX220819P000800002022-08-08 12:27PM EDT80.000.050.000.150.00-2731221.88%
BNTX220819P000850002022-08-09 10:43AM EDT85.000.050.000.050.00-1446181.25%
BNTX220819P000900002022-08-10 10:10AM EDT90.000.050.000.150.00-1476186.72%
BNTX220819P000950002022-08-10 10:22AM EDT95.000.050.050.350.00-12194.73%
BNTX220819P001000002022-08-10 10:39AM EDT100.000.050.000.350.00-125174.22%
BNTX220819P001050002022-08-09 10:00AM EDT105.000.190.000.350.00-12158.20%
BNTX220819P001100002022-08-12 3:28PM EDT110.000.050.000.35-0.05-50.00%239142.77%
BNTX220819P001150002022-08-12 1:19PM EDT115.000.050.000.35-0.05-50.00%335127.93%
BNTX220819P001200002022-08-11 3:11PM EDT120.000.100.050.200.00-10500107.81%
BNTX220819P001250002022-08-11 2:17PM EDT125.000.250.050.250.00-316997.27%
BNTX220819P001300002022-08-11 2:57PM EDT130.000.150.050.450.00-116691.60%
BNTX220819P001350002022-08-12 3:13PM EDT135.000.350.100.30+0.10+40.00%310374.51%
BNTX220819P001400002022-08-12 11:16AM EDT140.000.330.050.40-0.67-67.00%38262.60%
BNTX220819P001440002022-08-10 12:07PM EDT144.000.650.300.450.00-42458.06%
BNTX220819P001450002022-08-12 3:04PM EDT145.000.470.350.50-0.58-55.24%87456.84%
BNTX220819P001460002022-08-12 10:07AM EDT146.000.750.450.60-0.55-42.31%103556.93%
BNTX220819P001470002022-08-11 2:54PM EDT147.000.900.500.650.00-2755.23%
BNTX220819P001480002022-08-11 3:55PM EDT148.001.200.600.800.00-132255.18%
BNTX220819P001490002022-08-11 3:55PM EDT149.001.400.700.950.00-2654.69%
BNTX220819P001500002022-08-12 3:26PM EDT150.001.000.801.00-0.80-44.44%1852552.83%
BNTX220819P001525002022-08-12 3:43PM EDT152.501.441.201.45-0.21-12.73%72451.42%
BNTX220819P001550002022-08-12 3:26PM EDT155.002.051.802.15-0.70-25.45%4611950.95%
BNTX220819P001575002022-08-12 3:59PM EDT157.502.732.553.10-0.07-2.50%105150.37%
BNTX220819P001600002022-08-12 3:59PM EDT160.003.603.604.00-0.65-15.29%21446750.95%
BNTX220819P001625002022-08-12 3:52PM EDT162.504.704.805.30-0.50-9.62%407550.10%
BNTX220819P001650002022-08-12 3:04PM EDT165.006.276.307.00-0.18-2.79%56151.44%
BNTX220819P001675002022-08-12 3:59PM EDT167.508.578.208.90+1.67+24.20%69252.95%
BNTX220819P001700002022-08-12 3:04PM EDT170.0010.109.9011.40+0.70+7.45%1420361.77%
BNTX220819P001725002022-08-08 2:16PM EDT172.5011.4512.0013.700.00-15750.54%
BNTX220819P001750002022-08-08 11:00AM EDT175.0013.2014.1016.200.00-42352.10%
BNTX220819P001775002022-08-08 10:25AM EDT177.5015.2016.3018.400.00-1475.78%
BNTX220819P001800002022-08-12 2:55PM EDT180.0019.3418.9020.80+1.12+6.15%612052.54%
BNTX220819P001825002022-08-08 1:41PM EDT182.5019.4021.5024.300.00-22076.95%
BNTX220819P001850002022-08-09 2:27PM EDT185.0027.8023.9026.100.00-11569.43%
BNTX220819P001875002022-08-05 3:00PM EDT187.5011.7026.3028.300.00-1163.67%
BNTX220819P001900002022-08-04 12:02PM EDT190.0016.8028.2031.100.00-210111.82%
BNTX220819P001950002022-08-03 11:05AM EDT195.0021.3033.4035.600.00-13110.35%
BNTX220819P002000002022-08-05 12:10PM EDT200.0020.8037.7040.800.00-34126.42%
BNTX220819P002400002022-08-08 1:41PM EDT240.0076.0078.4080.800.00-34196.88%