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 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	$16.55In the Money	$17.85In 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	$15.60In the Money	$15.90In 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	$14.45In the Money	$14.75In 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	$13.25In the Money	$13.75In 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	$12.50In the Money	$14.00In 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	$11.55In the Money	$11.80In 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	$10.40In the Money	$10.90In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$9.50In the Money	$9.85In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$7.85In the Money	$8.90In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$7.45In the Money	$7.85In the Money	$6.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$34.00	VZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VZIn the Money	$6.50In the Money	$6.90In 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	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
VZIn the Money	$4.90In the Money	$6.50In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
VZIn the Money	$4.50In the Money	$5.40In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
VZIn the Money	$4.45In the Money	$4.85In the Money	$4.07In the Money	$0.26In the Money	2In the Money	9In 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	$0.00Out of the Money	1Out of the Money	299Out of the Money
VZIn the Money	$2.51In the Money	$4.25In 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	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$1.90In the Money	$3.75In the Money	$3.29In the Money	$0.45In the Money	4In the Money	20In the Money	Filter Table By Strike Price of$38.00	VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,719Out of the Money
VZIn the Money	$2.79In the Money	$4.40In the Money	$2.72In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.50	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	271Out of the Money
VZIn the Money	$1.16In the Money	$2.85In the Money	$2.70In the Money	$0.57In the Money	11In the Money	44In the Money	Filter Table By Strike Price of$39.00	VZNear the Money	---Near the Money	$0.11Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	4,584Near the Money
VZIn the Money	$1.98In the Money	$2.37In the Money	$2.18In the Money	$0.52In the Money	5In the Money	29In 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	3Near the Money	2,211Near the Money
VZIn the Money	$1.49In the Money	$1.84In the Money	$1.61In the Money	$0.56In the Money	103In the Money	220In the Money	Filter Table By Strike Price of$40.00	VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	158Near the Money	3,396Near the Money
VZIn the Money	$1.00In the Money	$1.36In the Money	$1.19In the Money	$0.51In the Money	402In the Money	2,011In the Money	Filter Table By Strike Price of$40.50	VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	156Near the Money	3,032Near the Money
VZIn the Money	$0.58In the Money	$0.73In the Money	$0.68In the Money	$0.52In the Money	3,750In the Money	4,553In the Money	Filter Table By Strike Price of$41.00	VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.19Near the Money	856Near the Money	4,366Near the Money
VZUnderlying issue's last price	$0.12Underlying issue's last price	$0.25Underlying issue's last price	$0.21Underlying issue's last price	$0.17Underlying issue's last price	4,253Underlying issue's last price	4,613Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	VZUnderlying issue's last price	---Underlying issue's last price	$0.17Underlying issue's last price	$0.03Underlying issue's last price	$-0.62Underlying issue's last price	3,277Underlying issue's last price	4,449Underlying issue's last price
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	561Near the Money	6,616Near the Money	Filter Table By Strike Price of$42.00	VZIn the Money	$0.27In the Money	$0.40In the Money	$0.35In the Money	$-0.70In the Money	466In the Money	5,458In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	77Near the Money	4,544Near the Money	Filter Table By Strike Price of$42.50	VZIn the Money	$0.57In the Money	$1.00In the Money	$1.24In the Money	$-0.63In the Money	7In the Money	64In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	182Near the Money	5,507Near the Money	Filter Table By Strike Price of$43.00	VZIn the Money	$0.78In the Money	$2.53In the Money	$1.48In the Money	$-0.50In the Money	32In the Money	664In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	22Near the Money	1,262Near the Money	Filter Table By Strike Price of$43.50	VZIn the Money	$0.36In the Money	$3.70In the Money	$1.80In the Money	$-0.63In the Money	1In the Money	306In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	73Near the Money	6,230Near the Money	Filter Table By Strike Price of$44.00	VZIn the Money	$1.87In the Money	$2.69In the Money	$2.40In the Money	$-0.43In the Money	3In the Money	237In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	2Near the Money	1,422Near the Money	Filter Table By Strike Price of$44.50	VZIn the Money	$1.41In the Money	$4.05In the Money	$3.40In the Money	$1.31In the Money	1In 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	90Out of the Money	11,554Out of the Money	Filter Table By Strike Price of$45.00	VZIn the Money	$2.45In the Money	$5.40In the Money	$3.65In the Money	$0.60In the Money	6In the Money	351In the Money
VZOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$45.50	VZIn the Money	$3.25In the Money	$4.20In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	23Out of the Money	7,661Out of the Money	Filter Table By Strike Price of$46.00	VZIn the Money	$2.86In the Money	$5.80In the Money	$4.55In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$46.50	VZIn the Money	$3.10In the Money	$6.45In 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	1Out of the Money	4,364Out of the Money	Filter Table By Strike Price of$47.00	VZIn the Money	$4.30In the Money	$6.00In the Money	$5.89In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.52Out 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	$4.35In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,400Out of the Money	Filter Table By Strike Price of$48.00	VZIn the Money	$4.90In the Money	$6.90In the Money	$4.53In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.02Out 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	$5.35In the Money	$8.90In 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	---Out of the Money	3,630Out of the Money	Filter Table By Strike Price of$49.00	VZIn the Money	$5.30In the Money	$8.05In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out 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	$6.85In the Money	$10.40In the Money	$8.57In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.72Out 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	$7.90In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.72Out 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	$8.85In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out 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	$9.70In the Money	$12.30In the Money	$7.95In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.92Out 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	$9.25In the Money	$12.85In 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	$12.85In the Money	$14.80In the Money	$10.85In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out 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	$17.85In the Money	$19.80In the Money	$16.95In 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 15, 2024)

Put Options (expires Friday November 15, 2024)