Stocks Options

LAST PRICE
41.6500
TODAY'S CHANGE (%)
Trending Up0.7800 (1.9085%)

Bid / Lots
41.6100/ 16
Ask / Lots
41.6400/ 4
Open / Previous Close
40.8000 / 40.8700
Day Range
Low 40.8000
High 41.7700
52 Week Range
Low 35.8400
High 45.3600
Volume
21,482,452
above 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 20.823

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VZIn the Money	$15.25In the Money	$17.15In the Money	$18.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$25.00	VZOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$10.15In the Money	$13.40In the Money	$10.82In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$30.00	VZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$9.35In the Money	$12.15In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$8.15In the Money	$11.65In the Money	$0.00In 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	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$8.55In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	VZOut of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$8.00In the Money	$8.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	VZOut of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$7.50In the Money	$7.85In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$7.00In the Money	$7.40In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$6.55In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	VZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
VZIn the Money	$6.05In the Money	$6.30In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$5.65In the Money	$5.90In the Money	$6.00In 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	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	13Out of the Money
VZIn the Money	$5.15In the Money	$5.35In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
VZIn the Money	$4.65In the Money	$4.85In the Money	$4.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.00	VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
VZIn the Money	$4.15In the Money	$4.35In 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	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
VZIn the Money	$3.65In the Money	$3.80In the Money	$2.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$38.00	VZOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.02Out of the Money	7Out of the Money	252Out of the Money
VZIn the Money	$3.05In the Money	$3.35In the Money	$2.59In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$38.50	VZOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
VZIn the Money	$1.94In the Money	$2.82In the Money	$2.54In the Money	$0.36In the Money	27In the Money	9In the Money	Filter Table By Strike Price of$39.00	VZNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	72Near the Money	1,007Near the Money
VZIn the Money	$2.06In the Money	$2.45In the Money	$2.18In the Money	$0.37In the Money	13In the Money	6In the Money	Filter Table By Strike Price of$39.50	VZNear the Money	$0.03Near the Money	$0.06Near the Money	$0.03Near the Money	$-0.02Near the Money	128Near the Money	327Near the Money
VZIn the Money	$1.53In the Money	$1.79In the Money	$1.58In the Money	$0.38In the Money	134In the Money	142In the Money	Filter Table By Strike Price of$40.00	VZNear the Money	$0.05Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.06Near the Money	419Near the Money	856Near the Money
VZIn the Money	$1.18In the Money	$1.32In the Money	$1.30In the Money	$0.50In the Money	75In the Money	369In the Money	Filter Table By Strike Price of$40.50	VZNear the Money	$0.09Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.14Near the Money	134Near the Money	381Near the Money
VZIn the Money	$0.85In the Money	$0.91In the Money	$0.90In the Money	$0.50In the Money	1,165In the Money	1,000In the Money	Filter Table By Strike Price of$41.00	VZNear the Money	$0.18Near the Money	$0.19Near the Money	$0.17Near the Money	$-0.22Near the Money	261Near the Money	1,971Near the Money
VZUnderlying issue's last price	$0.52Underlying issue's last price	$0.55Underlying issue's last price	$0.55Underlying issue's last price	$0.34Underlying issue's last price	961Underlying issue's last price	839Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	VZUnderlying issue's last price	$0.32Underlying issue's last price	$0.35Underlying issue's last price	$0.32Underlying issue's last price	$-0.33Underlying issue's last price	215Underlying issue's last price	159Underlying issue's last price
VZNear the Money	$0.27Near the Money	$0.31Near the Money	$0.30Near the Money	$0.20Near the Money	2,217Near the Money	1,874Near the Money	Filter Table By Strike Price of$42.00	VZIn the Money	$0.58In the Money	$0.61In the Money	$0.52In the Money	$-0.59In the Money	114In the Money	640In the Money
VZNear the Money	$0.13Near the Money	$0.15Near the Money	$0.14Near the Money	$0.09Near the Money	511Near the Money	522Near the Money	Filter Table By Strike Price of$42.50	VZIn the Money	$0.91In the Money	$0.98In the Money	$0.94In the Money	$-0.46In the Money	36In the Money	26In the Money
VZNear the Money	$0.05Near the Money	$0.07Near the Money	$0.07Near the Money	$0.04Near the Money	648Near the Money	4,456Near the Money	Filter Table By Strike Price of$43.00	VZIn the Money	$1.34In the Money	$1.84In the Money	$1.39In the Money	$-0.66In the Money	12In the Money	103In the Money
VZNear the Money	$0.02Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.02Near the Money	1Near the Money	61Near the Money	Filter Table By Strike Price of$43.50	VZIn the Money	$1.77In the Money	$1.88In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZNear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$0.01Near the Money	97Near the Money	1,506Near the Money	Filter Table By Strike Price of$44.00	VZIn the Money	$2.10In the Money	$2.51In the Money	$2.63In the Money	$0.00In the Money	---In the Money	---In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$44.50	VZIn the Money	$2.65In the Money	$2.97In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money
VZOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	481Out of the Money	Filter Table By Strike Price of$45.00	VZIn the Money	$3.25In the Money	$3.50In the Money	$3.80In the Money	$0.00In the Money	---In the Money	2In the Money
VZOut of the Money	---Out of the Money	$0.81Out of the Money	$0.01Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	VZIn the Money	$3.75In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In 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	125Out of the Money	842Out of the Money	Filter Table By Strike Price of$46.00	VZIn the Money	$4.25In the Money	$4.90In the Money	$4.87In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	VZIn the Money	$4.60In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$47.00	VZIn the Money	$5.25In the Money	$5.95In the Money	$5.55In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	VZIn the Money	$5.60In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In 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	27Out of the Money	143Out of the Money	Filter Table By Strike Price of$48.00	VZIn the Money	$6.20In the Money	$6.50In the Money	$6.52In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$49.00	VZIn the Money	$7.20In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In 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	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$50.00	VZIn the Money	$8.25In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In 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	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$51.00	VZIn the Money	$9.20In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.02Out 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$52.00	VZIn the Money	$10.15In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In 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	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$53.00	VZIn the Money	$11.20In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.02Out 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$54.00	VZIn the Money	$12.10In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.02Out 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$55.00	VZIn the Money	$13.15In the Money	$13.50In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)