Stocks Options

LAST PRICE
40.2500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
40.2700/ 1
Ask / Lots
40.3200/ 1
Open / Previous Close
0.0000 / 40.2500
Day Range
---
52 Week Range
Low 30.1350
High 43.4200
Volume
180
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 27.274

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
VZIn 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$20.00	VZOut 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	1Out of the Money
VZIn 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$23.00	VZOut 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
VZIn the Money	---In the Money	---In the Money	$16.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.00	VZOut 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	1Out of the Money
VZIn the Money	---In the Money	---In the Money	$15.05In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$25.00	VZOut 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
VZIn 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$29.00	VZOut 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
VZIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$30.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
VZIn 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$31.00	VZOut 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
VZIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	VZOut 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	82Out of the Money
VZIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$33.00	VZOut 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	366Out of the Money
VZIn 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$34.00	VZOut 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	2,952Out of the Money
VZIn 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$34.50	VZOut 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	212Out of the Money
VZIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$35.00	VZOut 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	1,012Out of the Money
VZIn 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$35.50	VZOut 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	304Out of the Money
VZIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$36.00	VZOut 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	1,583Out of the Money
VZIn the Money	---In the Money	---In the Money	$3.06In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	VZOut 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	84Out of the Money
VZIn the Money	---In the Money	---In the Money	$3.63In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$37.00	VZOut 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	1,921Out of the Money
VZIn the Money	---In the Money	---In the Money	$3.43In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$37.50	VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	441Near the Money
VZIn the Money	---In the Money	---In the Money	$2.28In the Money	$0.00In the Money	---In the Money	395In the Money	Filter Table By Strike Price of$38.00	VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	3,632Near the Money
VZIn the Money	---In the Money	---In the Money	$1.73In the Money	$0.00In the Money	---In the Money	500In the Money	Filter Table By Strike Price of$38.50	VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,419Near the Money
VZIn the Money	---In the Money	---In the Money	$1.44In the Money	$0.00In the Money	---In the Money	2,738In the Money	Filter Table By Strike Price of$39.00	VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	9,535Near the Money
VZIn the Money	---In the Money	---In the Money	$0.75In the Money	$0.00In the Money	---In the Money	5,489In the Money	Filter Table By Strike Price of$39.50	VZNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	2,486Near the Money
VZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.42Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6,258Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	VZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	10,260Underlying issue's last price
VZNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	18,780Near the Money	Filter Table By Strike Price of$40.50	VZIn the Money	---In the Money	---In the Money	$0.29In the Money	$0.00In the Money	---In the Money	1,195In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	17,355Near the Money	Filter Table By Strike Price of$41.00	VZIn the Money	---In the Money	---In the Money	$0.78In the Money	$0.00In the Money	---In the Money	1,981In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	3,259Near the Money	Filter Table By Strike Price of$41.50	VZIn the Money	---In the Money	---In the Money	$1.25In the Money	$0.00In the Money	---In the Money	32In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	16,405Near the Money	Filter Table By Strike Price of$42.00	VZIn the Money	---In the Money	---In the Money	$1.53In the Money	$0.00In the Money	---In the Money	738In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	225Near the Money	Filter Table By Strike Price of$42.50	VZIn the Money	---In the Money	---In the Money	$1.97In the Money	$0.00In the Money	---In the Money	1In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	9,205Near the Money	Filter Table By Strike Price of$43.00	VZIn the Money	---In the Money	---In the Money	$2.49In the Money	$0.00In the Money	---In the Money	130In the Money
VZOut 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	115Out of the Money	Filter Table By Strike Price of$43.50	VZIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	29In the Money
VZOut 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	2,741Out of the Money	Filter Table By Strike Price of$44.00	VZIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut 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	597Out of the Money	Filter Table By Strike Price of$44.50	VZIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut 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	4,205Out of the Money	Filter Table By Strike Price of$45.00	VZIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut 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	120Out of the Money	Filter Table By Strike Price of$45.50	VZIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut 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	1,413Out of the Money	Filter Table By Strike Price of$46.00	VZIn the Money	---In the Money	---In the Money	$5.49In the Money	$0.00In the Money	---In the Money	2In the Money
VZOut 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	329Out of the Money	Filter Table By Strike Price of$47.00	VZIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut 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	209Out of the Money	Filter Table By Strike Price of$48.00	VZIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut 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$49.00	VZIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut 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	142Out of the Money	Filter Table By Strike Price of$50.00	VZIn the Money	---In the Money	---In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut 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	2Out of the Money	Filter Table By Strike Price of$55.00	VZIn the Money	---In the Money	---In the Money	$16.40In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut 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	1Out of the Money	Filter Table By Strike Price of$60.00	VZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Verizon Communications Inc
NYSE:VZUnited 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)