Stocks Options

LAST PRICE
40.0600
TODAY'S CHANGE (%)
Trending Down-0.1900 (-0.4720%)

Bid / Lots
40.0500/ 1
Ask / Lots
40.1000/ 18
Open / Previous Close
40.3900 / 40.2500
Day Range
Low 39.8300
High 40.4100
52 Week Range
Low 30.1350
High 43.4200
Volume
14,670,373
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 27.204

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
no call option is available at this price							Filter Table By Strike Price of$20.00	VZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
VZIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$14.10In the Money	$18.15In the Money	$16.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$24.00	VZOut of the Money	---Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$25.00	VZOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$9.00In the Money	$10.25In the Money	$10.22In the Money	$-0.48In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$30.00	VZOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$31.00	VZOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$9.60In the Money	$11.85In the Money	$9.70In the Money	$0.00In the Money	90In the Money	---In the Money	Filter Table By Strike Price of$32.00	VZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
VZIn the Money	$4.80In the Money	$7.15In the Money	$6.40In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$33.00	VZOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
VZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$34.50	VZOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	152Out of the Money	---Out of the Money
VZIn the Money	$3.60In the Money	$6.90In the Money	$5.20In the Money	$-0.30In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$35.00	VZOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
VZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	VZOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	72Out of the Money	---Out of the Money
VZIn the Money	$2.00In the Money	$6.20In the Money	$4.00In the Money	$-0.50In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$36.00	VZOut of the Money	---Out of the Money	$0.46Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money
VZIn the Money	$1.80In the Money	$4.70In the Money	$3.06In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$36.50	VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
VZIn the Money	$3.40In the Money	$3.65In the Money	$3.63In the Money	$0.08In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$37.00	VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money
VZIn the Money	$1.98In the Money	$2.82In the Money	$2.51In the Money	$-0.92In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$37.50	VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	8Near the Money	---Near the Money
VZIn the Money	$1.91In the Money	$2.25In the Money	$1.95In the Money	$-0.33In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$38.00	VZNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	6Near the Money	---Near the Money
VZIn the Money	$1.21In the Money	$2.20In the Money	$1.67In the Money	$-0.06In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$38.50	VZNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.04Near the Money	10Near the Money	---Near the Money
VZIn the Money	$0.85In the Money	$1.98In the Money	$0.97In the Money	$-0.47In the Money	125In the Money	---In the Money	Filter Table By Strike Price of$39.00	VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	124Near the Money	---Near the Money
VZIn the Money	$0.40In the Money	$0.63In the Money	$0.52In the Money	$-0.23In the Money	2,895In the Money	---In the Money	Filter Table By Strike Price of$39.50	VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	31Near the Money	---Near the Money
VZUnderlying issue's last price	$0.05Underlying issue's last price	$0.93Underlying issue's last price	$0.08Underlying issue's last price	$-0.34Underlying issue's last price	2,097Underlying issue's last price	---Underlying 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	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.04Underlying issue's last price	5,119Underlying issue's last price	---Underlying issue's last price
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	677Near the Money	---Near the Money	Filter Table By Strike Price of$40.50	VZIn the Money	$0.19In the Money	$0.61In the Money	$0.41In the Money	$0.12In the Money	894In the Money	---In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	373Near the Money	---Near the Money	Filter Table By Strike Price of$41.00	VZIn the Money	$0.86In the Money	$1.12In the Money	$1.03In the Money	$0.25In the Money	146In the Money	---In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	39Near the Money	---Near the Money	Filter Table By Strike Price of$41.50	VZIn the Money	$1.12In the Money	$2.67In the Money	$1.33In the Money	$0.08In the Money	1In the Money	---In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	50Near the Money	---Near the Money	Filter Table By Strike Price of$42.00	VZIn the Money	$1.65In the Money	$2.18In the Money	$1.94In the Money	$0.41In the Money	12In the Money	---In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	22Near the Money	---Near the Money	Filter Table By Strike Price of$42.50	VZIn the Money	$1.56In the Money	$2.39In the Money	$1.97In the Money	$-0.07In the Money	1In the Money	---In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	44Near the Money	---Near the Money	Filter Table By Strike Price of$43.00	VZIn the Money	$2.11In the Money	$3.25In the Money	$2.49In the Money	$0.02In the Money	136In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	VZIn the Money	$0.92In the Money	$5.00In the Money	$3.05In the Money	$0.08In the Money	72In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	VZIn the Money	$4.30In the Money	$6.50In the Money	$4.50In the Money	$0.00In the Money	50In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	523Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	VZIn the Money	$4.70In the Money	$6.60In the Money	$5.50In the Money	$0.00In the Money	2In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	VZIn the Money	$5.25In the Money	$5.55In the Money	$5.15In the Money	$0.00In the Money	3In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	VZIn the Money	$4.05In the Money	$5.25In the Money	$5.40In the Money	$0.00In the Money	10In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	VZIn the Money	$3.40In the Money	$7.40In the Money	$5.49In the Money	$0.00In the Money	5In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	VZIn the Money	$4.95In the Money	$6.15In the Money	$5.05In the Money	$0.00In the Money	6In the Money	---In the Money
VZOut of the Money	$0.02Out of the Money	$0.56Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	VZIn the Money	$8.35In the Money	$9.45In the Money	$8.50In the Money	$0.00In the Money	41In the Money	---In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	VZIn the Money	$7.80In the Money	$10.90In the Money	$8.79In the Money	$0.00In the Money	2In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	VZIn the Money	$10.15In the Money	$12.20In the Money	$10.80In the Money	$0.00In the Money	1In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	VZIn the Money	$16.05In the Money	$17.05In the Money	$16.40In the Money	$0.00In the Money	5In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	VZIn the Money	---In the Money	---In the Money	---In the Money	---In 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)