India markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.03-3.30 (-2.94%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX210305C000600002021-01-29 1:59PM EST60.0054.0046.8051.800.00-11243.95%
BNTX210305C000850002021-02-01 10:33AM EST85.0033.1223.3027.700.00-11175.83%
BNTX210305C000965002021-02-01 1:47PM EST96.5024.6011.0015.300.00--180.66%
BNTX210305C001000002021-02-16 1:11PM EST100.0017.187.4011.500.00-1456.15%
BNTX210305C001020002021-01-21 2:17PM EST102.0015.2813.3016.100.00-11201.17%
BNTX210305C001050002021-02-17 2:09PM EST105.0011.165.507.800.00-11779.35%
BNTX210305C001060002021-02-19 2:49PM EST106.0010.693.807.600.00-1172.85%
BNTX210305C001070002021-02-09 10:45AM EST107.0015.803.207.000.00-1272.49%
BNTX210305C001080002021-02-25 11:19AM EST108.008.961.305.100.00-1482.32%
BNTX210305C001090002021-02-09 3:35PM EST109.004.102.155.70-8.90-68.46%1170.14%
BNTX210305C001100002021-02-19 10:49AM EST110.003.080.903.70-2.76-47.26%4974.41%
BNTX210305C001110002021-02-26 3:51PM EST111.002.452.004.60-3.85-61.11%2474.88%
BNTX210305C001120002021-02-24 3:40PM EST112.005.001.305.00-1.50-23.08%27779.27%
BNTX210305C001140002021-02-24 3:33PM EST114.004.100.352.600.00-54359.57%
BNTX210305C001150002021-02-26 3:02PM EST115.001.050.053.40-1.35-56.25%203070.31%
BNTX210305C001160002021-02-26 2:21PM EST116.001.200.302.00-1.50-55.56%44562.84%
BNTX210305C001170002021-02-26 12:26PM EST117.001.500.251.20-1.20-44.44%95256.74%
BNTX210305C001180002021-02-26 3:59PM EST118.000.800.201.05-1.59-66.53%319358.11%
BNTX210305C001190002021-02-26 2:16PM EST119.001.170.004.60-2.03-63.44%47103.32%
BNTX210305C001200002021-02-26 12:55PM EST120.000.700.500.85-0.70-50.00%395767.68%
BNTX210305C001210002021-02-19 10:54AM EST121.000.700.150.90-2.30-76.67%21666.50%
BNTX210305C001220002021-02-23 1:43PM EST122.000.830.200.700.00-61467.29%
BNTX210305C001230002021-02-17 3:51PM EST123.000.800.001.45-1.73-68.38%11580.86%
BNTX210305C001240002021-02-25 11:20AM EST124.001.150.000.600.00-223167.29%
BNTX210305C001250002021-02-23 12:46PM EST125.000.800.101.250.00-11286.38%
BNTX210305C001260002021-02-19 10:58AM EST126.003.000.050.650.00-1076.17%
BNTX210305C001270002021-02-19 3:54PM EST127.001.790.000.500.00-1173.73%
BNTX210305C001280002021-02-19 12:38PM EST128.000.900.000.650.00-1181.05%
BNTX210305C001300002021-02-23 11:02AM EST130.000.450.150.350.00-102282.42%
BNTX210305C001350002021-02-10 3:39PM EST135.002.250.001.450.00--10121.05%
BNTX210305C001400002021-02-17 11:23AM EST140.000.850.054.300.00-59184.57%
BNTX210305C001450002021-02-22 9:30AM EST145.000.830.000.950.00-12136.43%
BNTX210305C001500002021-02-24 1:29PM EST150.000.050.050.40-0.02-28.57%1219129.88%
BNTX210305C001750002021-02-16 12:15PM EST175.000.100.004.200.00-1067278.32%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX210305P000700002021-01-26 11:56AM EST70.000.900.004.300.00-11304.30%
BNTX210305P000800002021-02-02 9:51AM EST80.002.700.004.300.00-11232.91%
BNTX210305P000850002021-02-16 12:25PM EST85.000.750.000.900.00-22128.32%
BNTX210305P000900002021-02-10 3:40PM EST90.001.900.100.950.00-650651108.30%
BNTX210305P000950002021-02-24 9:47AM EST95.001.610.152.900.00-504769118.31%
BNTX210305P000990002021-02-10 11:49AM EST99.001.850.004.800.00--2115.97%
BNTX210305P001000002021-02-26 3:33PM EST100.000.600.350.95-0.20-25.00%1125464.21%
BNTX210305P001010002021-02-23 11:24AM EST101.001.830.051.400.00-1261.38%
BNTX210305P001020002021-02-18 11:12AM EST102.002.250.804.400.00-12100.22%
BNTX210305P001030002021-02-26 1:34PM EST103.000.930.052.50-5.47-85.47%4164.45%
BNTX210305P001040002021-02-26 2:08PM EST104.001.000.352.40-0.12-10.71%203060.55%
BNTX210305P001050002021-02-25 12:22PM EST105.002.081.202.55+0.88+73.33%145464.50%
BNTX210305P001070002021-02-26 3:07PM EST107.002.601.503.10+0.19+7.88%514958.18%
BNTX210305P001080002021-02-17 10:49AM EST108.003.721.254.300.00-22058.84%
BNTX210305P001100002021-02-26 1:41PM EST110.003.302.354.80-0.05-1.49%6412854.74%
BNTX210305P001120002021-02-19 9:36AM EST112.002.604.108.400.00-101081.67%
BNTX210305P001130002021-02-26 9:39AM EST113.005.113.907.80+1.67+48.55%52961.91%
BNTX210305P001140002021-02-22 11:41AM EST114.006.675.306.80+3.07+85.28%43451.12%
BNTX210305P001150002021-02-26 1:33PM EST115.005.704.307.80+1.38+31.94%1672.46%
BNTX210305P001160002021-02-22 1:19PM EST116.004.906.409.400.00-11357.57%
BNTX210305P001170002021-02-08 9:40AM EST117.007.905.709.700.00--1080.91%
BNTX210305P001180002021-02-25 12:08PM EST118.006.056.7011.600.00-183105.08%
BNTX210305P001190002021-02-12 1:41PM EST119.008.908.2012.800.00-41459.08%
BNTX210305P001200002021-02-25 10:15AM EST120.006.379.5012.500.00-1490.72%
BNTX210305P001220002021-02-08 9:40AM EST122.0010.7010.8015.000.00-1726111.57%
BNTX210305P001230002021-02-08 9:40AM EST123.0011.3010.8015.400.00--45101.27%
BNTX210305P001240002021-02-08 9:40AM EST124.0011.9011.8016.200.00--1599.95%
BNTX210305P001250002021-02-09 9:41AM EST125.0012.8112.5017.500.00-114112.11%
BNTX210305P001290002021-02-08 9:40AM EST129.0015.3017.9021.300.00--14121.88%
BNTX210305P001350002021-02-18 1:25PM EST135.0023.6122.8027.400.00--10146.00%