Stocks Options

LAST PRICE
29.0300
TODAY'S CHANGE (%)
Trending Up0.1300 (0.4498%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
28.9800 / 28.9000
Day Range
Low 28.9300
High 29.1700
52 Week Range
Low 25.2000
High 37.1860
Volume
16,729,667
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 24.874

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 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	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PFEIn the Money	---In the Money	---In the Money	---In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PFEIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$20.00	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	99Out of the Money
PFEIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	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	6Out of the Money
PFEIn the Money	---In the Money	---In the Money	$8.04In the Money	$0.00In the Money	---In the Money	31In 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	204Out of the Money
PFEIn the Money	---In the Money	---In the Money	$7.57In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$21.50	PFEOut of the Money	---Out of the Money	---Out of the Money	---Out 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	$6.85In the Money	$0.00In the Money	---In the Money	1In 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	218Out of the Money
PFEIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$22.50	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	1,094Out of the Money
PFEIn the Money	---In the Money	---In the Money	$7.33In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$23.00	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	617Out of the Money
PFEIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	1In 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	1,469Out of the Money
PFEIn the Money	---In the Money	---In the Money	$5.04In the Money	$0.00In the Money	---In the Money	32In 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	539Out of the Money
PFEIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	680Out of the Money
PFEIn the Money	---In the Money	---In the Money	$4.12In the Money	$0.04In the Money	2In the Money	210In 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	1,235Out of the Money
PFEIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	200Out of the Money	624Out of the Money
PFEIn the Money	---In the Money	---In the Money	$3.00In the Money	$-0.07In the Money	2In the Money	70In the Money	Filter Table By Strike Price of$26.00	PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	750Out of the Money
PFEIn the Money	---In the Money	---In the Money	$2.12In the Money	$0.00In the Money	---In the Money	1In 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	21Near the Money	1,916Near the Money
PFEIn the Money	---In the Money	---In the Money	$2.12In the Money	$0.13In the Money	2In the Money	395In 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	71Near the Money	24,683Near the Money
PFEIn the Money	---In the Money	---In the Money	$1.65In the Money	$0.15In the Money	6In the Money	100In the Money	Filter Table By Strike Price of$27.50	PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.01Near the Money	109Near the Money	3,982Near the Money
PFEIn the Money	---In the Money	---In the Money	$1.02In the Money	$0.05In the Money	521In the Money	1,654In the Money	Filter Table By Strike Price of$28.00	PFENear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$-0.01Near the Money	301Near the Money	4,370Near the Money
PFEIn the Money	---In the Money	---In the Money	$0.56In the Money	$0.04In the Money	574In the Money	2,960In the Money	Filter Table By Strike Price of$28.50	PFENear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$-0.05Near the Money	1,214Near the Money	3,311Near the Money
PFEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.22Underlying issue's last price	$0.01Underlying issue's last price	1,875Underlying issue's last price	16,253Underlying issue's last price	Filter Table By Strike Price of$29.00Underlying issue's last price	PFEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.20Underlying issue's last price	$-0.10Underlying issue's last price	708Underlying issue's last price	17,030Underlying issue's last price
PFENear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$-0.02Near the Money	1,612Near the Money	17,175Near the Money	Filter Table By Strike Price of$29.50	PFEIn the Money	---In the Money	---In the Money	$0.53In the Money	$-0.05In the Money	254In the Money	685In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.01Near the Money	2,048Near the Money	17,813Near the Money	Filter Table By Strike Price of$30.00	PFEIn the Money	---In the Money	---In the Money	$1.02In the Money	$0.07In the Money	15In the Money	287In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	533Near the Money	3,863Near the Money	Filter Table By Strike Price of$30.50	PFEIn the Money	---In the Money	---In the Money	$1.68In the Money	$0.00In the Money	---In the Money	86In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.01Near the Money	7Near the Money	5,573Near the Money	Filter Table By Strike Price of$31.00	PFEIn the Money	---In the Money	---In the Money	$1.88In the Money	$-0.21In the Money	4In 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	3,487Near the Money	Filter Table By Strike Price of$31.50	PFEIn the Money	---In the Money	---In the Money	$1.94In the Money	$0.00In the Money	---In the Money	---In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	4Near the Money	2,636Near the Money	Filter Table By Strike Price of$32.00	PFEIn the Money	---In the Money	---In the Money	$2.95In the Money	$0.00In the Money	5In the Money	4In 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	50Out of the Money	Filter Table By Strike Price of$32.50	PFEIn the Money	---In the Money	---In the Money	---In 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	2,148Out of the Money	Filter Table By Strike Price of$33.00	PFEIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	37In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	94Out of the Money	Filter Table By Strike Price of$33.50	PFEIn the Money	---In the Money	---In the Money	---In 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	708Out of the Money	Filter Table By Strike Price of$34.00	PFEIn the Money	---In the Money	---In the Money	$3.30In 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	32Out of the Money	Filter Table By Strike Price of$34.50	PFEIn the Money	---In the Money	---In the Money	---In 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	614Out of the Money	Filter Table By Strike Price of$35.00	PFEIn the Money	---In the Money	---In the Money	$6.75In 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	240Out of the Money	Filter Table By Strike Price of$36.00	PFEIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	1In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$37.00	PFEIn the Money	---In the Money	---In the Money	---In 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	102Out of the Money	Filter Table By Strike Price of$38.00	PFEIn the Money	---In the Money	---In the Money	---In 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	16Out of the Money	Filter Table By Strike Price of$39.00	PFEIn the Money	---In the Money	---In the Money	---In 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	1Out of the Money	Filter Table By Strike Price of$40.00	PFEIn the Money	---In the Money	---In the Money	$9.32In 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	246Out of the Money	Filter Table By Strike Price of$41.00	PFEIn the Money	---In the Money	---In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)