Stocks Options

LAST PRICE
28.9200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
29.0100/ 3
Ask / Lots
29.0300/ 8
Open / Previous Close
0.0000 / 28.9200
Day Range
---
52 Week Range
Low 25.2000
High 40.3650
Volume
32,082
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 24.779

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PFEIn the Money	---In the Money	---In the Money	$13.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$15.00	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
PFEIn the Money	---In the Money	---In the Money	$12.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PFEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PFEIn the Money	---In the Money	---In the Money	$10.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	624Out of the Money
PFEIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,731Out of the Money
PFEIn the Money	---In the Money	---In the Money	$7.99In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$20.00	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,744Out of the Money
PFEIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$21.00	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,433Out of the Money
PFEIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$22.00	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,996Out of the Money
PFEIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,894Out of the Money
PFEIn the Money	---In the Money	---In the Money	$5.43In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$23.00	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,637Out of the Money
PFEIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,942Out of the Money
PFEIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$24.00	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19,517Out of the Money
PFEIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$24.50	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21,828Out of the Money
PFEIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	472In the Money	Filter Table By Strike Price of$25.00	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61,385Out of the Money
PFEIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	308In the Money	Filter Table By Strike Price of$25.50	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,898Out of the Money
PFEIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	1,245In the Money	Filter Table By Strike Price of$26.00	PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	25,314Near the Money
PFEIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	3,636In the Money	Filter Table By Strike Price of$26.50	PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,619Near the Money
PFEIn the Money	---In the Money	---In the Money	$2.03In the Money	$0.00In the Money	---In the Money	5,648In the Money	Filter Table By Strike Price of$27.00	PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	31,803Near the Money
PFEIn the Money	---In the Money	---In the Money	$1.43In the Money	$0.00In the Money	---In the Money	1,137In the Money	Filter Table By Strike Price of$27.50	PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	8,464Near the Money
PFEIn the Money	---In the Money	---In the Money	$0.92In the Money	$0.00In the Money	---In the Money	32,904In the Money	Filter Table By Strike Price of$28.00	PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	17,258Near the Money
PFEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8,492Underlying issue's last price	Filter Table By Strike Price of$28.50Underlying issue's last price	PFEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,640Underlying issue's last price
PFENear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	24,860Near the Money	Filter Table By Strike Price of$29.00	PFEIn the Money	---In the Money	---In the Money	$0.12In the Money	$0.00In the Money	---In the Money	4,432In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	4,018Near the Money	Filter Table By Strike Price of$29.50	PFEIn the Money	---In the Money	---In the Money	$0.78In the Money	$0.00In the Money	---In the Money	79In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	28,650Near the Money	Filter Table By Strike Price of$30.00	PFEIn the Money	---In the Money	---In the Money	$1.15In the Money	$0.00In the Money	---In the Money	2,198In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	891Near the Money	Filter Table By Strike Price of$30.50	PFEIn the Money	---In the Money	---In the Money	$1.78In the Money	$0.00In the Money	---In the Money	2In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	16,438Near the Money	Filter Table By Strike Price of$31.00	PFEIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	416In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,051Near the Money	Filter Table By Strike Price of$31.50	PFEIn the Money	---In the Money	---In the Money	$2.68In the Money	$0.00In the Money	---In the Money	5In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,131Out of the Money	Filter Table By Strike Price of$32.00	PFEIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	23In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,491Out of the Money	Filter Table By Strike Price of$33.00	PFEIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,054Out of the Money	Filter Table By Strike Price of$34.00	PFEIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,521Out of the Money	Filter Table By Strike Price of$35.00	PFEIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	7In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,445Out of the Money	Filter Table By Strike Price of$36.00	PFEIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,259Out of the Money	Filter Table By Strike Price of$37.00	PFEIn the Money	---In the Money	---In the Money	$8.25In the Money	$0.00In the Money	---In the Money	7In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	972Out of the Money	Filter Table By Strike Price of$38.00	PFEIn the Money	---In the Money	---In the Money	$9.75In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money	Filter Table By Strike Price of$39.00	PFEIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	887Out of the Money	Filter Table By Strike Price of$40.00	PFEIn the Money	---In the Money	---In the Money	$11.25In the Money	$0.00In the Money	---In the Money	1In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	975Out of the Money	Filter Table By Strike Price of$41.00	PFEIn the Money	---In the Money	---In the Money	$13.80In the Money	$0.00In the Money	---In the Money	2In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money	Filter Table By Strike Price of$42.00	PFEIn the Money	---In the Money	---In the Money	$14.40In the Money	$0.00In the Money	---In the Money	3In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	938Out of the Money	Filter Table By Strike Price of$43.00	PFEIn the Money	---In the Money	---In the Money	$14.95In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$44.00	PFEIn the Money	---In the Money	---In the Money	$15.95In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money	Filter Table By Strike Price of$45.00	PFEIn the Money	---In the Money	---In the Money	$17.55In the Money	$0.00In the Money	---In the Money	1In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$46.00	PFEIn the Money	---In the Money	---In the Money	$17.75In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$47.00	PFEIn the Money	---In the Money	---In the Money	$19.00In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$48.00	PFEIn the Money	---In the Money	---In the Money	$20.15In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$49.00	PFEIn the Money	---In the Money	---In the Money	$22.30In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$50.00	PFEIn the Money	---In the Money	---In the Money	$22.25In the Money	$0.00In the Money	---In the Money	---In the Money

Pfizer Inc
NYSE:PFEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)