UK Markets open in 4 hrs 45 mins

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
262.85+1.76 (+0.67%)
At close: 4:00PM EDT
265.90 +3.05 (+1.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX211217C000700002021-05-05 10:27AM EDT70.00119.89157.00161.100.00--00.00%
BNTX211217C000750002021-04-30 9:30AM EDT75.00110.31128.50133.000.00-130.00%
BNTX211217C000900002021-06-16 9:52AM EDT90.00119.78138.70142.900.00-1380.00%
BNTX211217C001000002021-06-17 12:03PM EDT100.00115.06131.20134.600.00-1850.00%
BNTX211217C001200002021-06-22 12:10PM EDT120.00117.00111.60115.500.00-5210.00%
BNTX211217C001350002021-06-07 10:07AM EDT135.00115.7599.10103.000.00-110.00%
BNTX211217C001400002021-06-22 10:39AM EDT140.0099.5096.50100.300.00-6260.00%
BNTX211217C001550002021-06-07 10:07AM EDT155.0088.6583.6087.000.00-1130.00%
BNTX211217C001650002021-05-19 9:57AM EDT165.0050.0065.9069.500.00-140.00%
BNTX211217C001700002021-06-18 12:22PM EDT170.0064.9074.5077.200.00-1100.00%
BNTX211217C001800002021-06-22 3:24PM EDT180.0072.3067.5071.300.00-21000.00%
BNTX211217C001850002021-06-21 10:29AM EDT185.0064.2062.9066.300.00-21770.00%
BNTX211217C001900002021-06-14 3:54PM EDT190.0059.0060.3064.000.00-12030.00%
BNTX211217C002000002021-06-18 3:53PM EDT200.0051.0054.6058.000.00-33870.00%
BNTX211217C002100002021-06-23 3:44PM EDT210.0052.0049.9052.500.00-72620.00%
BNTX211217C002200002021-06-23 1:40PM EDT220.0048.2046.0049.70+0.90+1.90%151,57550.10%
BNTX211217C002300002021-06-24 11:16AM EDT230.0043.4339.8043.60-3.11-6.68%50373854.27%
BNTX211217C002400002021-06-24 9:36AM EDT240.0038.9035.9039.90-0.30-0.77%14261.74%
BNTX211217C002500002021-06-18 12:38PM EDT250.0029.1033.4036.500.00-323468.45%
BNTX211217C002600002021-06-23 1:48PM EDT260.0032.6829.4033.400.00-350471.68%
BNTX211217C002700002021-06-23 1:30PM EDT270.0029.0526.8030.900.00-22175.88%
BNTX211217C002800002021-06-22 1:37PM EDT280.0029.1023.8027.800.00-110677.70%
BNTX211217C003100002021-06-14 10:41AM EDT310.0017.5018.0021.800.00-35585.56%
BNTX211217C003500002021-06-09 10:54AM EDT350.0015.5012.7015.200.00-101091.94%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX211217P000700002021-05-11 9:30AM EDT70.000.700.001.450.00-110164.36%
BNTX211217P000800002021-06-16 12:24PM EDT80.001.980.002.350.00-6971161.13%
BNTX211217P000850002021-04-29 9:30AM EDT85.003.000.103.800.00--1168.95%
BNTX211217P000900002021-06-17 9:53AM EDT90.001.750.752.750.00-3063157.57%
BNTX211217P000950002021-06-01 2:44PM EDT95.002.900.403.300.00-24151.90%
BNTX211217P001000002021-06-17 10:01AM EDT100.003.401.003.600.00-10153151.66%
BNTX211217P001050002021-05-06 11:41AM EDT105.007.201.655.600.00-1020160.69%
BNTX211217P001150002021-06-14 10:03AM EDT115.004.202.905.200.00-120150.76%
BNTX211217P001250002021-06-08 3:46PM EDT125.005.004.104.500.00-1140139.78%
BNTX211217P001350002021-05-13 2:26PM EDT135.0014.107.1010.000.00-1540156.58%
BNTX211217P001400002021-06-17 11:22AM EDT140.0010.006.609.500.00-1465146.78%
BNTX211217P001500002021-06-22 11:20AM EDT150.009.508.7010.900.00-1240143.51%
BNTX211217P001650002021-06-17 10:57AM EDT165.0018.7011.9015.500.00-2044142.56%
BNTX211217P001700002021-06-15 11:00AM EDT170.0020.1014.4015.700.00-792141.77%
BNTX211217P001800002021-06-23 2:45PM EDT180.0018.0017.7019.900.00-11,668143.29%
BNTX211217P001850002021-06-18 10:28AM EDT185.0025.4018.6021.100.00-1333140.53%
BNTX211217P001900002021-06-16 3:40PM EDT190.0023.8020.6023.300.00-2170141.28%
BNTX211217P001950002021-06-16 10:43AM EDT195.0034.3023.3026.100.00-415143.82%
BNTX211217P002000002021-06-22 2:27PM EDT200.0024.5425.4028.600.00-367458144.47%
BNTX211217P002100002021-06-23 2:44PM EDT210.0031.8729.3032.600.00-3161142.98%
BNTX211217P002200002021-06-21 2:22PM EDT220.0036.2036.4038.00-0.90-2.43%1093147.22%
BNTX211217P002300002021-06-24 11:04AM EDT230.0041.3040.5044.70-0.20-0.48%11147.95%
BNTX211217P002400002021-06-11 12:33PM EDT240.0050.5847.9050.100.00-22150.49%
BNTX211217P002500002021-06-02 1:31PM EDT250.0061.0052.7056.600.00-13150.26%
BNTX211217P003000002021-06-07 9:48AM EDT300.0088.0089.5093.700.00--2161.41%
BNTX211217P003100002021-05-05 9:30AM EDT310.00133.32100.90104.500.00--0170.94%