Stocks Options

LAST PRICE
118.2200
TODAY'S CHANGE (%)
Trending Up0.5800 (0.4930%)

Bid / Lots
118.0000/ 1
Ask / Lots
119.5000/ 1
Open / Previous Close
119.1700 / 117.6400
Day Range
Low 117.3000
High 119.3100
52 Week Range
Low 76.5301
High 131.4900
Volume
525,651
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 41.855

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BNTXIn the Money	$76.90In the Money	$80.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	BNTXOut of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BNTXIn the Money	$74.40In the Money	$78.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	BNTXOut of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BNTXIn the Money	$71.90In the Money	$76.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	BNTXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
BNTXIn the Money	$69.50In the Money	$73.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	BNTXOut of the Money	---Out of the Money	$2.20Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
BNTXIn the Money	$67.30In the Money	$71.00In the Money	$41.15In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$50.00	BNTXOut of the Money	---Out of the Money	$2.20Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	553Out of the Money
BNTXIn the Money	$62.30In the Money	$66.20In the Money	$38.94In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$55.00	BNTXOut of the Money	---Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
BNTXIn the Money	$57.40In the Money	$61.10In the Money	$24.83In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$60.00	BNTXOut of the Money	---Out of the Money	$1.70Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money
BNTXIn the Money	$52.60In the Money	$56.30In the Money	$31.60In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$65.00	BNTXOut of the Money	---Out of the Money	$2.40Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
BNTXIn the Money	$47.90In the Money	$51.60In the Money	$56.38In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$70.00	BNTXOut of the Money	---Out of the Money	$1.70Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1,239Out of the Money
BNTXIn the Money	$45.20In the Money	$49.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.50	BNTXOut of the Money	---Out of the Money	$1.95Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money
BNTXIn the Money	$43.00In the Money	$46.70In the Money	$24.35In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$75.00	BNTXOut of the Money	---Out of the Money	$1.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	422Out of the Money
BNTXIn the Money	$40.50In the Money	$44.50In the Money	$10.79In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$77.50	BNTXOut of the Money	---Out of the Money	$2.75Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
BNTXIn the Money	$38.20In the Money	$41.70In the Money	$39.59In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$80.00	BNTXOut of the Money	---Out of the Money	$2.25Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1,888Out of the Money
BNTXIn the Money	$37.30In the Money	$38.60In the Money	$16.17In the Money	$0.00In the Money	---In the Money	378In the Money	Filter Table By Strike Price of$82.50	BNTXOut of the Money	$0.65Out of the Money	$1.15Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
BNTXIn the Money	$34.80In the Money	$36.30In the Money	$32.40In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$85.00	BNTXOut of the Money	---Out of the Money	$1.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1,213Out of the Money
BNTXIn the Money	$32.70In the Money	$34.10In the Money	$19.91In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$87.50	BNTXOut of the Money	$0.90Out of the Money	$1.35Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
BNTXIn the Money	$30.40In the Money	$31.70In the Money	$30.72In the Money	$0.00In the Money	---In the Money	471In the Money	Filter Table By Strike Price of$90.00	BNTXOut of the Money	$1.30Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$0.00Out of the Money	1Out of the Money	965Out of the Money
BNTXIn the Money	$28.50In the Money	$29.40In the Money	$14.47In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$92.50	BNTXOut of the Money	$1.65Out of the Money	$2.05Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
BNTXIn the Money	$26.30In the Money	$27.50In the Money	$26.17In the Money	$0.00In the Money	---In the Money	648In the Money	Filter Table By Strike Price of$95.00	BNTXOut of the Money	$2.05Out of the Money	$2.75Out of the Money	$2.38Out of the Money	$0.00Out of the Money	---Out of the Money	869Out of the Money
BNTXIn the Money	$24.30In the Money	$25.50In the Money	$30.22In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$97.50	BNTXOut of the Money	$2.55Out of the Money	$2.90Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
BNTXIn the Money	$22.20In the Money	$23.50In the Money	$22.60In the Money	$-1.13In the Money	1In the Money	309In the Money	Filter Table By Strike Price of$100.00	BNTXOut of the Money	$3.10Out of the Money	$3.50Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
BNTXIn the Money	$18.90In the Money	$19.50In the Money	$14.86In the Money	$0.00In the Money	---In the Money	199In the Money	Filter Table By Strike Price of$105.00	BNTXOut of the Money	$4.40Out of the Money	$4.80Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	1,909Out of the Money
BNTXIn the Money	$15.70In the Money	$16.50In the Money	$15.00In the Money	$0.00In the Money	---In the Money	345In the Money	Filter Table By Strike Price of$110.00	BNTXOut of the Money	$6.00Out of the Money	$6.50Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money
BNTXUnderlying issue's last price	$12.90Underlying issue's last price	$13.50Underlying issue's last price	$13.58Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	258Underlying issue's last price	Filter Table By Strike Price of$115.00Underlying issue's last price	BNTXUnderlying issue's last price	$8.10Underlying issue's last price	$8.60Underlying issue's last price	$9.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	781Underlying issue's last price
BNTXNear the Money	$10.50Near the Money	$11.00Near the Money	$10.27Near the Money	$0.12Near the Money	5Near the Money	990Near the Money	Filter Table By Strike Price of$120.00	BNTXIn the Money	$10.60In the Money	$11.10In the Money	$11.70In the Money	$0.00In the Money	---In the Money	178In the Money
BNTXOut of the Money	$8.30Out of the Money	$8.80Out of the Money	$8.28Out of the Money	$0.00Out of the Money	---Out of the Money	1,213Out of the Money	Filter Table By Strike Price of$125.00	BNTXIn the Money	$13.40In the Money	$13.90In the Money	$14.30In the Money	$0.00In the Money	---In the Money	14In the Money
BNTXOut of the Money	$6.50Out of the Money	$7.00Out of the Money	$6.35Out of the Money	$0.00Out of the Money	---Out of the Money	848Out of the Money	Filter Table By Strike Price of$130.00	BNTXIn the Money	$16.10In the Money	$17.90In the Money	$18.28In the Money	$0.00In the Money	---In the Money	31In the Money
BNTXOut of the Money	$5.10Out of the Money	$5.60Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money	Filter Table By Strike Price of$135.00	BNTXIn the Money	$19.70In the Money	$22.10In the Money	$42.00In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	$3.90Out of the Money	$4.40Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	687Out of the Money	Filter Table By Strike Price of$140.00	BNTXIn the Money	$23.50In the Money	$26.10In the Money	$41.40In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	$2.95Out of the Money	$3.40Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	615Out of the Money	Filter Table By Strike Price of$145.00	BNTXIn the Money	$27.80In the Money	$29.40In the Money	$31.30In the Money	$0.00In the Money	---In the Money	1In the Money
BNTXOut of the Money	$2.30Out of the Money	$2.65Out of the Money	$2.45Out of the Money	$-0.10Out of the Money	101Out of the Money	445Out of the Money	Filter Table By Strike Price of$150.00	BNTXIn the Money	$32.30In the Money	$33.90In the Money	$58.50In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	$1.80Out of the Money	$2.30Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$155.00	BNTXIn the Money	$36.80In the Money	$38.30In the Money	$58.47In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	$1.35Out of the Money	$1.70Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$160.00	BNTXIn the Money	$40.00In the Money	$44.00In the Money	$63.23In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	$1.00Out of the Money	$1.50Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	751Out of the Money	Filter Table By Strike Price of$165.00	BNTXIn the Money	$45.10In the Money	$48.80In the Money	$58.71In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	$0.75Out of the Money	$1.10Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money	Filter Table By Strike Price of$170.00	BNTXIn the Money	$49.90In the Money	$53.60In the Money	$62.32In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	---Out of the Money	$2.60Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$175.00	BNTXIn the Money	$54.80In the Money	$58.60In the Money	$64.70In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.71Out of the Money	$0.01Out of the Money	1Out of the Money	314Out of the Money	Filter Table By Strike Price of$180.00	BNTXIn the Money	$60.00In the Money	$63.60In the Money	$74.25In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	---Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$-0.15Out of the Money	1Out of the Money	1,276Out of the Money	Filter Table By Strike Price of$185.00	BNTXIn the Money	$64.80In the Money	$68.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	---Out of the Money	$1.80Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	780Out of the Money	Filter Table By Strike Price of$190.00	BNTXIn the Money	$69.80In the Money	$73.60In the Money	$88.70In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	---Out of the Money	$2.55Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money	Filter Table By Strike Price of$195.00	BNTXIn the Money	$75.00In the Money	$78.70In the Money	$77.00In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	---Out of the Money	$2.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$200.00	BNTXIn the Money	$79.80In the Money	$83.70In the Money	$100.00In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	---Out of the Money	$2.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$210.00	BNTXIn the Money	$90.00In the Money	$93.60In the Money	$103.30In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	---Out of the Money	$2.40Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$220.00	BNTXIn the Money	$99.70In the Money	$103.60In the Money	$114.56In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	---Out of the Money	$0.60Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money	Filter Table By Strike Price of$230.00	BNTXIn the Money	$109.90In the Money	$113.60In the Money	$122.10In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	---Out of the Money	$2.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$240.00	BNTXIn the Money	$120.60In the Money	$123.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$250.00	BNTXIn the Money	$129.80In the Money	$133.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	---Out of the Money	$2.30Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$260.00	BNTXIn the Money	$140.10In the Money	$143.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BNTXOut of the Money	---Out of the Money	$2.30Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money	Filter Table By Strike Price of$270.00	BNTXIn the Money	$149.90In the Money	$153.70In the Money	$183.10In the Money	$0.00In the Money	---In the Money	---In the Money

Biontech SE
NASDAQ:BNTXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 17, 2025)

Put Options (expires Friday January 17, 2025)