Stocks Options

LAST PRICE
41.2500
TODAY'S CHANGE (%)
Trending Down-0.2400 (-0.5785%)

Bid / Lots
41.2500/ 25
Ask / Lots
41.2900/ 9
Open / Previous Close
41.5400 / 41.4900
Day Range
Low 41.1400
High 41.5650
52 Week Range
Low 30.1350
High 43.4200
Volume
17,338,130
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 22.133

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VZIn the Money	$15.40In the Money	$17.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	VZOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$10.30In the Money	$13.30In the Money	$11.42In the Money	$0.20In the Money	10In the Money	15In the Money	Filter Table By Strike Price of$30.00	VZOut of the Money	---Out of the Money	$0.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$9.40In the Money	$12.30In the Money	---In 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	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$9.15In the Money	$10.30In the Money	$8.80In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$32.00	VZOut of the Money	---Out of the Money	$1.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
VZIn the Money	$7.30In the Money	$10.30In the Money	$7.80In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$33.00	VZOut of the Money	---Out of the Money	$1.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
VZIn the Money	$6.30In the Money	$7.45In the Money	$6.98In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$34.00	VZOut of the Money	---Out of the Money	$1.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,706Out of the Money
VZIn the Money	$5.30In the Money	$8.10In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
VZIn the Money	$4.90In the Money	$7.30In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	705Out of the Money
VZIn the Money	$4.85In the Money	$5.85In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	640Out of the Money
VZIn the Money	$4.25In the Money	$6.35In the Money	$4.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$36.00	VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	306Out of the Money
VZIn the Money	$3.75In the Money	$5.65In the Money	$4.60In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$36.50	VZOut of the Money	---Out of the Money	$1.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money
VZIn the Money	$2.28In the Money	$5.00In the Money	$4.08In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$37.00	VZOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money
VZIn the Money	$2.71In the Money	$5.50In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	489Out of the Money
VZIn the Money	$1.98In the Money	$5.40In the Money	$3.48In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$38.00	VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1,919Out of the Money
VZIn the Money	$1.53In the Money	$3.15In the Money	$2.79In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$38.50	VZNear the Money	---Near the Money	$0.23Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	66Near the Money
VZIn the Money	$1.86In the Money	$2.55In the Money	$2.55In the Money	$-0.09In the Money	5In the Money	266In the Money	Filter Table By Strike Price of$39.00	VZNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	110Near the Money	646Near the Money
VZIn the Money	$1.38In the Money	$3.90In the Money	$2.01In the Money	$0.00In the Money	---In the Money	260In 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	48Near the Money	720Near the Money
VZIn the Money	$1.09In the Money	$1.33In the Money	$1.37In the Money	$-0.10In the Money	58In the Money	949In the Money	Filter Table By Strike Price of$40.00	VZNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.01Near the Money	245Near the Money	971Near the Money
VZIn the Money	$0.72In the Money	$0.95In the Money	$0.94In the Money	$-0.12In the Money	39In the Money	618In the Money	Filter Table By Strike Price of$40.50	VZNear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.02Near the Money	30Near the Money	1,293Near the Money
VZUnderlying issue's last price	$0.30Underlying issue's last price	$0.35Underlying issue's last price	$0.34Underlying issue's last price	$-0.23Underlying issue's last price	428Underlying issue's last price	3,423Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	VZUnderlying issue's last price	$0.05Underlying issue's last price	$0.07Underlying issue's last price	$0.05Underlying issue's last price	$-0.02Underlying issue's last price	322Underlying issue's last price	1,156Underlying issue's last price
VZNear the Money	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.16Near the Money	3,580Near the Money	3,381Near the Money	Filter Table By Strike Price of$41.50	VZIn the Money	$0.26In the Money	$0.38In the Money	$0.28In the Money	$0.09In the Money	338In the Money	633In the Money
VZNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.04Near the Money	413Near the Money	3,195Near the Money	Filter Table By Strike Price of$42.00	VZIn the Money	$0.51In the Money	$2.11In the Money	$0.72In the Money	$0.20In the Money	55In the Money	324In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	49Near the Money	827Near the Money	Filter Table By Strike Price of$42.50	VZIn the Money	$0.44In the Money	$1.58In the Money	$1.14In the Money	$0.02In the Money	15In the Money	8In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	2,232Near the Money	Filter Table By Strike Price of$43.00	VZIn the Money	$1.37In the Money	$2.32In the Money	$1.62In the Money	$-0.49In the Money	4In the Money	19In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	191Near the Money	Filter Table By Strike Price of$43.50	VZIn the Money	$0.78In the Money	$4.30In the Money	$2.60In the Money	$0.00In the Money	---In the Money	8In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	540Near the Money	Filter Table By Strike Price of$44.00	VZIn the Money	$1.39In the Money	$2.90In the Money	$2.40In the Money	$-0.70In the Money	12In the Money	22In 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	4Out of the Money	Filter Table By Strike Price of$44.50	VZIn the Money	$2.00In the Money	$5.15In the Money	$3.71In the Money	$0.00In the Money	---In the Money	24In 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	225Out of the Money	Filter Table By Strike Price of$45.00	VZIn the Money	$2.32In the Money	$5.70In the Money	$3.35In the Money	$-0.90In the Money	6In the Money	3In the Money
VZOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$45.50	VZIn the Money	$2.85In the Money	$4.35In the Money	---In 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	5Out of the Money	361Out of the Money	Filter Table By Strike Price of$46.00	VZIn the Money	$2.71In the Money	$5.30In the Money	---In 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	34Out of the Money	Filter Table By Strike Price of$46.50	VZIn the Money	$3.15In the Money	$6.20In the Money	---In 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	394Out of the Money	Filter Table By Strike Price of$47.00	VZIn the Money	$3.70In the Money	$7.75In the Money	---In the Money	$0.00In the Money	---In 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$47.50	VZIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1,736Out of the Money	Filter Table By Strike Price of$48.00	VZIn the Money	$5.80In the Money	$7.70In the Money	$6.45In the Money	$0.00In the Money	---In the Money	1In the Money
VZOut of the Money	---Out of the Money	$0.98Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money	Filter Table By Strike Price of$49.00	VZIn the Money	$5.70In the Money	$9.75In the Money	$7.45In the Money	$-0.75In the Money	6In the Money	3In the Money
VZOut of the Money	---Out of the Money	$1.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$50.00	VZIn the Money	$6.65In the Money	$9.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$51.00	VZIn the Money	$7.65In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.98Out of the Money	---Out 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	$8.65In the Money	$12.45In the Money	---In 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	1Out of the Money	Filter Table By Strike Price of$55.00	VZIn the Money	$12.75In the Money	$14.80In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)