Stocks Options

LAST PRICE
41.2400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
41.4000/ 9
Ask / Lots
41.4400/ 5
Open / Previous Close
0.0000 / 41.2400
Day Range
---
52 Week Range
Low 30.1350
High 43.4200
Volume
96,326
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 27.182

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 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	$21.23In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
VZIn the Money	---In the Money	---In the Money	$16.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	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	3Out 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$22.00	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	13Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out 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$24.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
VZIn the Money	---In the Money	---In the Money	$14.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	VZOut 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	123Out 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$28.00	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	192Out of the Money
VZIn the Money	---In the Money	---In the Money	$12.90In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money
VZIn the Money	---In the Money	---In the Money	$10.92In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$30.00	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	384Out of the Money
VZIn the Money	---In the Money	---In the Money	$10.95In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money
VZIn the Money	---In the Money	---In the Money	$8.85In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$32.00	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	333Out of the Money
VZIn the Money	---In the Money	---In the Money	$8.15In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$33.00	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	1,043Out of the Money
VZIn the Money	---In the Money	---In the Money	$6.75In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$34.00	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	1,870Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
VZIn the Money	---In the Money	---In the Money	$6.34In the Money	$0.00In the Money	---In the Money	206In 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	4,285Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
VZIn the Money	---In the Money	---In the Money	$5.59In the Money	$0.00In the Money	---In the Money	709In the Money	Filter Table By Strike Price of$36.00	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	2,611Out 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$36.50	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	10Out of the Money
VZIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	843In the Money	Filter Table By Strike Price of$37.00	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	7,180Out 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$37.50	VZOut 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	90Out of the Money
VZIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1,877In the Money	Filter Table By Strike Price of$38.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	9,435Out of the Money
VZIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$38.50	VZNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	547Near the Money
VZIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	3,240In the Money	Filter Table By Strike Price of$39.00	VZNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	10,224Near the Money
VZIn the Money	---In the Money	---In the Money	$1.36In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$39.50	VZNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	1,099Near the Money
VZIn the Money	---In the Money	---In the Money	$1.30In the Money	$0.00In the Money	---In the Money	7,346In the Money	Filter Table By Strike Price of$40.00	VZNear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	8,914Near the Money
VZIn the Money	---In the Money	---In the Money	$0.93In the Money	$0.00In the Money	---In the Money	470In the Money	Filter Table By Strike Price of$40.50	VZNear the Money	---Near the Money	---Near the Money	$0.54Near the Money	$0.00Near the Money	---Near the Money	983Near the Money
VZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.62Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12,302Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	VZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.79Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6,141Underlying issue's last price
VZNear the Money	---Near the Money	---Near the Money	$0.38Near the Money	$0.00Near the Money	---Near the Money	2,868Near the Money	Filter Table By Strike Price of$41.50	VZIn the Money	---In the Money	---In the Money	$1.12In the Money	$0.00In the Money	---In the Money	216In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	24,074Near the Money	Filter Table By Strike Price of$42.00	VZIn the Money	---In the Money	---In the Money	$1.56In the Money	$0.00In the Money	---In the Money	1,908In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	511Near the Money	Filter Table By Strike Price of$42.50	VZIn the Money	---In the Money	---In the Money	$1.94In the Money	$0.00In the Money	---In the Money	102In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	15,787Near the Money	Filter Table By Strike Price of$43.00	VZIn the Money	---In the Money	---In the Money	$2.15In the Money	$0.00In the Money	---In the Money	1,002In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	44Near the Money	Filter Table By Strike Price of$43.50	VZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	4,576Near the Money	Filter Table By Strike Price of$44.00	VZIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	649In 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	127Out of the Money	Filter Table By Strike Price of$44.50	VZIn the Money	---In the Money	---In the Money	$0.00In 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	4,221Out of the Money	Filter Table By Strike Price of$45.00	VZIn the Money	---In the Money	---In the Money	$4.17In the Money	$0.00In the Money	---In the Money	300In the Money
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	455Out of the Money	Filter Table By Strike Price of$45.50	VZIn the Money	---In the Money	---In the Money	$0.00In 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	109Out of the Money	Filter Table By Strike Price of$46.00	VZIn the Money	---In the Money	---In the Money	$5.22In the Money	$0.00In the Money	---In the Money	5In 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	137Out of the Money	Filter Table By Strike Price of$47.00	VZIn the Money	---In the Money	---In the Money	$0.00In 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	5Out of the Money	Filter Table By Strike Price of$48.00	VZIn the Money	---In the Money	---In the Money	$0.00In 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	$0.00In 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	3,514Out of the Money	Filter Table By Strike Price of$50.00	VZIn the Money	---In the Money	---In the Money	$9.33In the Money	$0.00In the Money	---In the Money	44In the Money
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	1,591Out of the Money	Filter Table By Strike Price of$55.00	VZIn the Money	---In the Money	---In the Money	$15.55In the Money	$0.00In the Money	---In the Money	19In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)