Stocks Options

LAST PRICE
25.8200
TODAY'S CHANGE (%)
Trending Down-0.3900 (-1.4880%)

Bid / Lots
25.8400/ 25
Ask / Lots
25.8900/ 30
Open / Previous Close
26.0700 / 26.2100
Day Range
Low 25.7300
High 26.2200
52 Week Range
Low 24.4800
High 31.5400
Volume
43,866,360
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 24.098

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	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$16.00	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	6Out 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	$0.00Out 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$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	3Out 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$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	23Out of the Money
PFEIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	6In the Money	42In 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	60Out of the Money
PFEIn the Money	---In the Money	---In the Money	$4.90In the Money	$-0.09In the Money	5In the Money	20In the Money	Filter Table By Strike Price of$21.00	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	1,538Out of the Money
PFEIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	11In the Money	18In the Money	Filter Table By Strike Price of$22.00	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	1,082Out 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$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	1Out of the Money
PFEIn the Money	---In the Money	---In the Money	$2.87In the Money	$0.00In the Money	2In the Money	110In the Money	Filter Table By Strike Price of$23.00	PFENear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	653Near the Money
PFEIn the Money	---In the Money	---In the Money	$2.36In the Money	$-0.27In the Money	5In the Money	111In the Money	Filter Table By Strike Price of$23.50	PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	248Near the Money
PFEIn the Money	---In the Money	---In the Money	$1.91In the Money	$-0.31In the Money	305In the Money	609In the Money	Filter Table By Strike Price of$24.00	PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	789Near the Money	3,360Near the Money
PFEIn the Money	---In the Money	---In the Money	$1.36In the Money	$0.00In the Money	55In the Money	93In the Money	Filter Table By Strike Price of$24.50	PFENear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	464Near the Money	1,222Near the Money
PFEIn the Money	---In the Money	---In the Money	$0.88In the Money	$-0.37In the Money	211In the Money	4,171In the Money	Filter Table By Strike Price of$25.00	PFENear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	4,082Near the Money	7,141Near the Money
PFEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.48Underlying issue's last price	$-0.32Underlying issue's last price	731Underlying issue's last price	3,780Underlying issue's last price	Filter Table By Strike Price of$25.50Underlying issue's last price	PFEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.11Underlying issue's last price	$0.04Underlying issue's last price	4,346Underlying issue's last price	4,138Underlying issue's last price
PFENear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$-0.24Near the Money	5,128Near the Money	8,552Near the Money	Filter Table By Strike Price of$26.00	PFEIn the Money	---In the Money	---In the Money	$0.33In the Money	$0.13In the Money	2,652In the Money	4,281In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$-0.13Near the Money	8,313Near the Money	9,230Near the Money	Filter Table By Strike Price of$26.50	PFEIn the Money	---In the Money	---In the Money	$0.68In the Money	$0.24In the Money	81In the Money	513In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.05Near the Money	3,061Near the Money	7,999Near the Money	Filter Table By Strike Price of$27.00	PFEIn the Money	---In the Money	---In the Money	$1.14In the Money	$0.30In the Money	144In the Money	1,421In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.02Near the Money	654Near the Money	1,912Near the Money	Filter Table By Strike Price of$27.50	PFEIn the Money	---In the Money	---In the Money	$1.54In the Money	$0.17In the Money	20In the Money	16In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.01Near the Money	111Near the Money	3,277Near the Money	Filter Table By Strike Price of$28.00	PFEIn the Money	---In the Money	---In the Money	$2.19In the Money	$0.19In the Money	31In the Money	260In the Money
PFENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	414Near the Money	Filter Table By Strike Price of$28.50	PFEIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.17In the Money	20In the Money	17In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	3,883Out of the Money	Filter Table By Strike Price of$29.00	PFEIn the Money	---In the Money	---In the Money	$3.23In the Money	$0.00In the Money	5In the Money	267In 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	2,462Out of the Money	Filter Table By Strike Price of$29.50	PFEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	2,295Out of the Money	Filter Table By Strike Price of$30.00	PFEIn the Money	---In the Money	---In the Money	$4.19In the Money	$0.42In the Money	2In the Money	8In 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	12Out of the Money	Filter Table By Strike Price of$30.50	PFEIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In 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	5Out of the Money	19,412Out of the Money	Filter Table By Strike Price of$31.00	PFEIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	6In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	919Out of the Money	Filter Table By Strike Price of$32.00	PFEIn the Money	---In the Money	---In the Money	$5.15In 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	4Out of the Money	Filter Table By Strike Price of$33.00	PFEIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	1In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	PFEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	PFEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	PFEIn the Money	---In the Money	---In the Money	$11.05In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	PFEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	PFEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$39.00	PFEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PFEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	PFEIn the Money	---In the Money	---In the Money	$0.00In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)