Stocks Options

LAST PRICE
41.1000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
41.1200/ 2
Ask / Lots
41.1800/ 4
Open / Previous Close
0.0000 / 41.1000
Day Range
---
52 Week Range
Low 30.1350
High 43.4200
Volume
7,059
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 27.196

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	$12.65In the Money	$0.00In the Money	---In the Money	4In 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	$11.05In the Money	$0.00In the Money	---In the Money	133In 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	$0.01Out 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	1,203Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,009Out 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	1,500Out of the Money
VZIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$35.00	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	4,295Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
VZIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	711In 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	2,593Out 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	$0.04Out 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	$4.08In the Money	$0.00In the Money	---In the Money	832In the Money	Filter Table By Strike Price of$37.00	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	7,128Out 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	$0.07Out 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	$3.10In the Money	$0.00In the Money	---In the Money	1,861In the Money	Filter Table By Strike Price of$38.00	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	9,447Out of the Money
VZIn the Money	---In the Money	---In the Money	$3.10In 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	$0.10Near the Money	$0.00Near the Money	---Near the Money	559Near the Money
VZIn the Money	---In the Money	---In the Money	$2.06In the Money	$0.00In the Money	---In the Money	3,148In 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	10,187Near the Money
VZIn the Money	---In the Money	---In the Money	$1.70In the Money	$0.00In the Money	---In the Money	26In 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	1,130Near the Money
VZIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	7,231In the Money	Filter Table By Strike Price of$40.00	VZNear the Money	---Near the Money	---Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	8,810Near the Money
VZIn the Money	---In the Money	---In the Money	$0.69In the Money	$0.00In the Money	---In the Money	463In the Money	Filter Table By Strike Price of$40.50	VZNear the Money	---Near the Money	---Near the Money	$0.52Near the Money	$0.00Near the Money	---Near the Money	1,420Near the Money
VZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.46Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12,266Underlying 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	$0.77Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6,506Underlying issue's last price
VZNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	3,018Near the Money	Filter Table By Strike Price of$41.50	VZIn the Money	---In the Money	---In the Money	$1.15In the Money	$0.00In the Money	---In the Money	623In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	23,096Near the Money	Filter Table By Strike Price of$42.00	VZIn the Money	---In the Money	---In the Money	$1.86In the Money	$0.00In the Money	---In the Money	1,915In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	591Near the Money	Filter Table By Strike Price of$42.50	VZIn the Money	---In the Money	---In the Money	$2.03In the Money	$0.00In the Money	---In the Money	102In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	15,797Near 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	47Near the Money	Filter Table By Strike Price of$43.50	VZIn the Money	---In the Money	---In the Money	$3.19In the Money	$0.00In the Money	---In the Money	1In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	4,577Near the Money	Filter Table By Strike Price of$44.00	VZIn the Money	---In the Money	---In the Money	$2.75In the Money	$0.00In the Money	---In the Money	646In 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	167Out 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	4,216Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	505Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	315Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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	3,535Out of the Money	Filter Table By Strike Price of$50.00	VZIn the Money	---In the Money	---In the Money	$9.30In 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)