UK Markets close in 7 hrs 7 mins

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
161.49+6.64 (+4.29%)
At close: 04:00PM EST
161.50 +0.01 (+0.01%)
Pre-market: 04:17AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX221216C000700002022-08-09 2:59PM EST70.0088.8590.8095.000.00-10241.02%
BNTX221216C000800002022-08-08 9:17AM EST80.0089.0082.0085.300.00--5229.00%
BNTX221216C000850002022-07-12 12:27PM EST85.0082.9272.8075.900.00--20.00%
BNTX221216C000900002022-08-05 2:53PM EST90.0095.9972.7074.800.00--107198.73%
BNTX221216C001100002022-08-08 10:31AM EST110.0063.5054.9057.900.00-35182.54%
BNTX221216C001400002022-08-01 9:37AM EST140.0041.0034.3035.400.00--7169.69%
BNTX221216C001450002022-08-09 12:53PM EST145.0030.5031.3032.200.00-110167.22%
BNTX221216C001500002022-08-08 9:51AM EST150.0032.1028.5029.200.00--58165.09%
BNTX221216C001550002022-07-20 9:47AM EST155.0031.8925.7027.300.00--7165.80%
BNTX221216C001600002022-08-11 8:41AM EST160.0025.8021.0024.10-0.12-0.46%319153.80%
BNTX221216C001650002022-08-11 8:41AM EST165.0023.4020.9021.90-1.00-4.10%35014160.67%
BNTX221216C001700002022-08-10 10:23AM EST170.0017.9018.8019.40+0.40+2.29%9054158.20%
BNTX221216C001750002022-08-10 8:30AM EST175.0017.0016.8017.40+0.90+5.59%8087156.74%
BNTX221216C001800002022-08-10 11:54AM EST180.0013.8015.0015.60-2.30-14.29%169155.62%
BNTX221216C001850002022-08-10 1:26PM EST185.0012.6013.3014.10-0.65-4.91%113154.87%
BNTX221216C001900002022-08-08 11:17AM EST190.0016.2510.4012.500.00-7104148.34%
BNTX221216C001950002022-08-04 11:38AM EST195.0020.5010.4011.000.00--5151.84%
BNTX221216C002000002022-08-11 11:16AM EST200.009.709.309.80+0.40+4.30%1220151.54%
BNTX221216C002100002022-08-11 11:16AM EST210.007.606.807.90-8.88-53.88%1642149.04%
BNTX221216C002200002022-08-11 11:14AM EST220.006.005.006.20-2.30-27.71%989146.84%
BNTX221216C002300002022-08-11 11:17AM EST230.004.804.505.00-0.20-4.00%2366150.44%
BNTX221216C002400002022-08-11 11:16AM EST240.003.803.003.90-1.70-30.91%10370146.70%
BNTX221216C002500002022-08-09 1:14PM EST250.002.952.403.300.00-649148.76%
BNTX221216C002700002022-08-09 10:52AM EST270.002.101.552.400.00-615152.59%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX221216P000650002022-07-26 10:34AM EST65.000.950.501.150.00--48233.40%
BNTX221216P000750002022-08-08 2:35PM EST75.000.850.901.600.00--1217.73%
BNTX221216P000800002022-07-06 9:20AM EST80.002.660.952.200.00--3212.31%
BNTX221216P000850002022-08-08 9:42AM EST85.001.401.552.200.00--4204.88%
BNTX221216P000900002022-08-10 10:25AM EST90.002.202.052.45-0.10-4.35%5685198.54%
BNTX221216P000950002022-08-08 10:10AM EST95.002.352.502.900.00--121192.77%
BNTX221216P001000002022-08-09 1:27PM EST100.003.803.103.700.00-1284190.43%
BNTX221216P001050002022-08-09 10:14AM EST105.004.303.804.200.00-213184.84%
BNTX221216P001100002022-08-08 9:08AM EST110.004.254.605.100.00--17181.74%
BNTX221216P001150002022-08-11 8:58AM EST115.005.305.606.50-0.25-4.50%1134181.49%
BNTX221216P001200002022-08-11 11:04AM EST120.006.506.807.20-0.60-8.45%133176.66%
BNTX221216P001250002022-08-09 8:48AM EST125.007.808.109.100.00-111177.39%
BNTX221216P001300002022-08-10 11:58AM EST130.0010.1010.109.60-0.35-3.35%801,402173.05%
BNTX221216P001350002022-08-10 8:30AM EST135.0011.0911.2011.20-0.98-8.12%11,392168.55%
BNTX221216P001400002022-08-09 2:30PM EST140.0013.8013.0012.700.00-4178165.50%
BNTX221216P001450002022-08-09 2:34PM EST145.0015.7715.1016.100.00-3455169.90%
BNTX221216P001500002022-08-10 8:53AM EST150.0017.7017.3016.60+2.63+17.45%298162.01%
BNTX221216P001550002022-08-11 12:53PM EST155.0018.4019.7021.00-2.20-10.68%688168.29%
BNTX221216P001600002022-08-08 10:57AM EST160.0019.0022.1021.300.00--19158.37%
BNTX221216P001650002022-08-09 11:58AM EST165.0025.5025.0024.200.00-4166158.48%
BNTX221216P001700002022-08-11 11:58AM EST170.0026.1026.1026.80+1.10+4.40%99150.10%
BNTX221216P001800002022-08-11 11:58AM EST180.0032.2032.3033.00+32.20-12147.41%
BNTX221216P001850002022-08-11 11:58AM EST185.0035.5035.6036.70+35.50-11147.25%
BNTX221216P001900002022-07-14 10:03AM EST190.0044.0039.1040.100.00--0145.68%
BNTX221216P001950002022-08-05 8:46AM EST195.0033.8042.7043.400.00--1143.03%
BNTX221216P002000002022-08-04 11:46AM EST200.0037.2046.5048.300.00--6146.36%
BNTX221216P002100002022-08-04 2:05PM EST210.0043.4053.4056.600.00-19141.60%
BNTX221216P002200002022-08-04 11:41AM EST220.0051.0061.2065.200.00--1137.94%
BNTX221216P002300002022-08-05 11:22AM EST230.0056.9071.3074.500.00--21146.66%