Stocks Options

LAST PRICE
45.0500
TODAY'S CHANGE (%)
Trending Down-0.1600 (-0.3539%)

Bid / Lots
45.0200/ 4
Ask / Lots
45.0700/ 1
Open / Previous Close
45.1300 / 45.2100
Day Range
Low 44.8700
High 45.2800
52 Week Range
Low 30.1350
High 45.3600
Volume
12,040,785
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 22.593

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VZIn the Money	$17.95In the Money	$22.15In the Money	$19.80In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$14.20In the Money	$16.90In the Money	$15.05In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$30.00	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
VZIn the Money	$13.20In the Money	$15.80In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.00	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
VZIn the Money	$12.90In the Money	$15.15In the Money	$12.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$32.00	VZOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$11.50In the Money	$12.15In the Money	$10.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	VZOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$10.45In the Money	$12.10In the Money	$10.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$34.00	VZOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
VZIn the Money	$9.40In the Money	$11.10In the Money	$9.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$35.00	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	2,511Out of the Money
VZIn the Money	$8.55In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	VZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
VZIn the Money	$7.35In the Money	$9.05In the Money	$7.82In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	VZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
VZIn the Money	$5.15In the Money	$8.25In the Money	$6.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$38.00	VZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
VZIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$38.50	VZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VZIn the Money	$4.95In the Money	$6.10In the Money	$5.91In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$39.00	VZOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out 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$39.50	VZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
VZIn the Money	$4.95In the Money	$6.10In the Money	$4.99In the Money	$-0.21In the Money	28In the Money	97In the Money	Filter Table By Strike Price of$40.00	VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	401Out of the Money
VZIn the Money	---In the Money	---In the Money	$4.53In the Money	$-0.02In the Money	7In the Money	51In the Money	Filter Table By Strike Price of$40.50	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	179Out of the Money
VZIn the Money	$4.00In the Money	$5.10In the Money	$4.20In the Money	$0.05In the Money	3In the Money	363In the Money	Filter Table By Strike Price of$41.00	VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,338Out of the Money
VZIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	3In the Money	28In the Money	Filter Table By Strike Price of$41.50	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	187Out of the Money
VZIn the Money	$2.92In the Money	$4.95In the Money	$3.05In the Money	$-0.11In the Money	14In the Money	1,770In the Money	Filter Table By Strike Price of$42.00	VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	345Out of the Money	841Out of the Money
VZIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	13In the Money	146In the Money	Filter Table By Strike Price of$42.50	VZNear the Money	---Near the Money	$0.02Near the Money	$0.05Near the Money	$0.04Near the Money	4Near the Money	476Near the Money
VZIn the Money	$1.95In the Money	$2.29In the Money	$2.02In the Money	$-0.17In the Money	51In the Money	1,172In the Money	Filter Table By Strike Price of$43.00	VZNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	54Near the Money	9,845Near the Money
VZIn the Money	---In the Money	---In the Money	$1.67In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$43.50	VZNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	719Near the Money	2,558Near the Money
VZIn the Money	$1.04In the Money	$1.30In the Money	$1.04In the Money	$-0.14In the Money	53In the Money	1,371In the Money	Filter Table By Strike Price of$44.00	VZNear the Money	$0.02Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.02Near the Money	433Near the Money	5,677Near the Money
VZIn the Money	---In the Money	---In the Money	$0.58In the Money	$-0.19In the Money	271In the Money	1,283In the Money	Filter Table By Strike Price of$44.50	VZNear the Money	$0.08Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.04Near the Money	1,173Near the Money	4,521Near the Money
VZUnderlying issue's last price	$0.26Underlying issue's last price	$0.32Underlying issue's last price	$0.28Underlying issue's last price	$-0.13Underlying issue's last price	1,444Underlying issue's last price	3,481Underlying issue's last price	Filter Table By Strike Price of$45.00Underlying issue's last price	VZUnderlying issue's last price	$0.13Underlying issue's last price	$0.27Underlying issue's last price	$0.25Underlying issue's last price	$0.02Underlying issue's last price	1,262Underlying issue's last price	1,404Underlying issue's last price
VZNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$-0.10Near the Money	1,177Near the Money	3,259Near the Money	Filter Table By Strike Price of$45.50	VZIn the Money	$0.37In the Money	$0.59In the Money	$0.57In the Money	$0.11In the Money	60In the Money	127In the Money
VZNear the Money	$0.02Near the Money	$0.08Near the Money	$0.02Near the Money	$-0.04Near the Money	181Near the Money	1,638Near the Money	Filter Table By Strike Price of$46.00	VZIn the Money	$0.77In the Money	$1.09In the Money	$1.02In the Money	$0.10In the Money	14In the Money	62In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	73Near the Money	680Near the Money	Filter Table By Strike Price of$46.50	VZIn the Money	$1.23In the Money	$1.86In the Money	$1.56In the Money	$0.06In the Money	22In the Money	67In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	659Near the Money	Filter Table By Strike Price of$47.00	VZIn the Money	$1.15In the Money	$2.08In the Money	$1.96In the Money	$0.16In the Money	9In the Money	8In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	9Near the Money	Filter Table By Strike Price of$47.50	VZIn the Money	$0.75In the Money	$4.50In the Money	$2.39In the Money	$-0.15In the Money	1In the Money	2In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	135Near the Money	Filter Table By Strike Price of$48.00	VZIn the Money	$2.72In the Money	$3.20In the Money	$3.50In the Money	$0.00In the Money	---In the Money	4In 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$48.50	VZIn the Money	$2.78In the Money	$4.50In the Money	$3.62In the Money	$0.00In the Money	---In the Money	2In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$49.00	VZIn the Money	$2.99In the Money	$5.05In the Money	$4.75In 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$49.50	VZIn the Money	$3.95In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$50.00	VZIn the Money	$3.95In the Money	$6.05In the Money	$4.40In 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	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$51.00	VZIn the Money	$5.85In the Money	$6.05In the Money	$9.51In 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	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$52.00	VZIn the Money	$6.95In the Money	$7.05In 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$53.00	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$54.00	VZIn the Money	$8.00In the Money	$9.05In 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$55.00	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 October 04, 2024)

Put Options (expires Friday October 04, 2024)