Stocks Options

LAST PRICE
40.4800
TODAY'S CHANGE (%)
Trending Down-0.0900 (-0.2218%)

Bid / Lots
40.4900/ 15
Ask / Lots
40.5100/ 1
Open / Previous Close
40.7400 / 40.5700
Day Range
Low 40.4200
High 40.8500
52 Week Range
Low 35.3950
High 45.3600
Volume
21,305,883
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 20.671

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VZIn the Money	$13.70In the Money	$17.55In the Money	$17.25In the Money	$0.00In the Money	---In the Money	2In 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	$13.25In the Money	$16.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	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	$11.80In the Money	$15.55In the Money	$16.05In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$27.00	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	$11.10In the Money	$14.55In the Money	$15.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	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	$9.50In the Money	$13.55In the Money	$14.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.00	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	$9.85In the Money	$11.30In the Money	$10.98In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$30.00	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	10Out of the Money
VZIn the Money	$9.35In the Money	$9.65In the Money	$12.90In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$31.00	VZOut of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$8.30In the Money	$8.60In the Money	$9.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$32.00	VZOut of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$7.45In the Money	$7.70In the Money	$9.55In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$33.00	VZOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$6.30In the Money	$6.70In the Money	$7.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	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	1Out of the Money
VZIn the Money	$5.35In the Money	$5.60In the Money	$6.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$35.00	VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	270Out of the Money
VZIn the Money	$4.30In the Money	$4.60In the Money	$8.67In 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	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
VZIn the Money	$3.90In the Money	$4.15In 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	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
VZIn the Money	$3.30In the Money	$3.70In the Money	$3.81In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$37.00	VZOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
VZIn the Money	$2.79In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	VZNear the Money	---Near the Money	$0.23Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
VZIn the Money	$2.30In the Money	$2.75In the Money	$2.61In the Money	$-1.19In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$38.00	VZNear the Money	$0.01Near the Money	$0.28Near the Money	$0.01Near the Money	$-0.04Near the Money	1Near the Money	1,682Near the Money
VZIn the Money	$1.86In the Money	$2.22In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	VZNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.01Near the Money	43Near the Money	72Near the Money
VZIn the Money	$1.49In the Money	$1.62In the Money	$1.60In the Money	$-0.20In the Money	35In the Money	11In the Money	Filter Table By Strike Price of$39.00	VZNear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	186Near the Money	4,519Near the Money
VZIn the Money	$1.07In the Money	$1.21In the Money	$1.38In the Money	$0.05In the Money	15In the Money	14In the Money	Filter Table By Strike Price of$39.50	VZNear the Money	$0.07Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.01Near the Money	58Near the Money	809Near the Money
VZUnderlying issue's last price	$0.67Underlying issue's last price	$0.72Underlying issue's last price	$0.67Underlying issue's last price	$-0.16Underlying issue's last price	178Underlying issue's last price	208Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	VZUnderlying issue's last price	$0.16Underlying issue's last price	$0.19Underlying issue's last price	$0.18Underlying issue's last price	$-0.02Underlying issue's last price	763Underlying issue's last price	2,908Underlying issue's last price
VZNear the Money	$0.39Near the Money	$0.40Near the Money	$0.36Near the Money	$-0.15Near the Money	974Near the Money	170Near the Money	Filter Table By Strike Price of$40.50	VZIn the Money	$0.35In the Money	$0.38In the Money	$0.38In the Money	$0.00In the Money	1,084In the Money	1,025In the Money
VZNear the Money	$0.17Near the Money	$0.19Near the Money	$0.18Near the Money	$-0.10Near the Money	1,507Near the Money	1,076Near the Money	Filter Table By Strike Price of$41.00	VZIn the Money	$0.65In the Money	$0.67In the Money	$0.69In the Money	$0.05In the Money	620In the Money	4,554In the Money
VZNear the Money	$0.07Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.07Near the Money	475Near the Money	3,648Near the Money	Filter Table By Strike Price of$41.50	VZIn the Money	$0.95In the Money	$1.11In the Money	$1.05In the Money	$0.05In the Money	145In the Money	4,496In the Money
VZNear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.05Near the Money	618Near the Money	5,285Near the Money	Filter Table By Strike Price of$42.00	VZIn the Money	$1.50In the Money	$1.73In the Money	$1.51In the Money	$0.15In the Money	104In the Money	5,534In the Money
VZNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.01Near the Money	118Near the Money	4,470Near the Money	Filter Table By Strike Price of$42.50	VZIn the Money	$1.77In the Money	$2.09In the Money	$2.07In the Money	$0.32In the Money	2In the Money	166In the Money
VZNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.02Near the Money	92Near the Money	5,409Near the Money	Filter Table By Strike Price of$43.00	VZIn the Money	$2.30In the Money	$2.58In the Money	$2.50In the Money	$0.20In the Money	38In the Money	1,151In the Money
VZOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	1,186Out of the Money	Filter Table By Strike Price of$43.50	VZIn the Money	$2.89In the Money	$3.10In the Money	$2.48In the Money	$0.00In the Money	---In the Money	308In 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	69Out of the Money	6,199Out of the Money	Filter Table By Strike Price of$44.00	VZIn the Money	$2.98In the Money	$3.55In the Money	$2.89In the Money	$0.00In the Money	---In the Money	724In the Money
VZOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	42Out of the Money	1,407Out of the Money	Filter Table By Strike Price of$44.50	VZIn the Money	$3.85In the Money	$4.20In the Money	$2.09In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	204Out of the Money	11,532Out of the Money	Filter Table By Strike Price of$45.00	VZIn the Money	$4.45In the Money	$4.60In the Money	$3.65In the Money	$-0.45In the Money	8In the Money	355In 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	143Out of the Money	Filter Table By Strike Price of$45.50	VZIn the Money	$4.40In the Money	$5.15In the Money	$3.70In 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	17Out of the Money	7,673Out of the Money	Filter Table By Strike Price of$46.00	VZIn the Money	$5.35In the Money	$5.65In the Money	$4.55In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$46.50	VZIn the Money	$5.90In the Money	$6.15In the Money	$5.40In 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	4,445Out of the Money	Filter Table By Strike Price of$47.00	VZIn the Money	$6.40In the Money	$6.65In the Money	$5.89In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$47.50	VZIn the Money	$6.90In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.43Out of the Money	$0.03Out of the Money	$0.01Out of the Money	6Out of the Money	2,407Out of the Money	Filter Table By Strike Price of$48.00	VZIn the Money	$7.40In the Money	$7.70In the Money	$4.53In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$48.50	VZIn the Money	$6.50In the Money	$8.15In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,630Out of the Money	Filter Table By Strike Price of$49.00	VZIn the Money	$8.40In the Money	$8.60In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money	Filter Table By Strike Price of$50.00	VZIn the Money	$9.45In the Money	$9.75In the Money	$8.57In the Money	$0.00In the Money	---In the Money	2In the Money
VZOut of the Money	---Out of the Money	$0.95Out 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$51.00	VZIn the Money	$10.45In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.94Out 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	$11.30In the Money	$11.75In 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	219Out of the Money	Filter Table By Strike Price of$52.50	VZIn the Money	$11.80In the Money	$12.25In the Money	$7.95In the Money	$0.00In the Money	---In the Money	1In the Money
VZOut of the Money	---Out of the Money	$0.81Out 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	$11.95In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.05Out 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	$14.45In the Money	$14.75In the Money	$10.85In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.03Out 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$60.00	VZIn the Money	$19.35In the Money	$19.60In the Money	$16.95In the Money	$0.00In the Money	---In the Money	1In 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 15, 2024)

Put Options (expires Friday November 15, 2024)