Stocks Options

LAST PRICE
40.4000
TODAY'S CHANGE (%)
Trending Down-0.0400 (-0.0989%)

Bid / Lots
40.3500/ 2
Ask / Lots
40.3900/ 1
Open / Previous Close
40.5000 / 40.4400
Day Range
Low 40.0742
High 40.6000
52 Week Range
Low 35.4100
High 45.3600
Volume
16,984,009
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 20.739

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	$14.25In the Money	$17.20In 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	$16.25In 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	$11.50In the Money	$14.65In 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	$10.55In the Money	$14.25In 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	$9.75In the Money	$12.30In 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	$10.05In 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	$7.50In the Money	$10.50In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$7.90In the Money	$8.70In 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	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$7.25In 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	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$5.40In the Money	$6.65In 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	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VZIn the Money	$5.30In 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	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
VZIn the Money	$4.35In the Money	$4.65In 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	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
VZIn the Money	$3.75In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
VZIn the Money	$2.74In the Money	$3.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money
VZIn the Money	$2.80In the Money	$3.15In 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	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
VZIn the Money	$1.86In the Money	$2.64In the Money	$2.56In the Money	$-0.09In the Money	4In the Money	10In the Money	Filter Table By Strike Price of$38.00	VZNear the Money	---Near the Money	$0.20Near the Money	$0.01Near the Money	$-0.01Near the Money	44Near the Money	1,683Near the Money
VZIn the Money	$1.84In the Money	$2.21In 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	---Near the Money	$0.29Near the Money	$0.01Near the Money	$0.00Near the Money	87Near the Money	203Near the Money
VZIn the Money	$1.26In the Money	$1.70In the Money	$1.48In the Money	$-0.03In the Money	96In the Money	32In the Money	Filter Table By Strike Price of$39.00	VZNear the Money	$0.01Near the Money	$0.02Near the Money	$0.03Near the Money	$0.01Near the Money	91Near the Money	4,553Near the Money
VZIn the Money	$0.78In the Money	$1.01In the Money	$1.17In the Money	$0.14In the Money	13In the Money	27In the Money	Filter Table By Strike Price of$39.50	VZNear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.02Near the Money	1,747Near the Money	980Near the Money
VZUnderlying issue's last price	$0.51Underlying issue's last price	$0.59Underlying issue's last price	$0.63Underlying issue's last price	$0.03Underlying issue's last price	220Underlying issue's last price	196Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	VZUnderlying issue's last price	$0.13Underlying issue's last price	$0.15Underlying issue's last price	$0.13Underlying issue's last price	$-0.02Underlying issue's last price	1,327Underlying issue's last price	3,349Underlying issue's last price
VZNear the Money	$0.18Near the Money	$0.28Near the Money	$0.33Near the Money	$0.01Near the Money	1,785Near the Money	1,096Near the Money	Filter Table By Strike Price of$40.50	VZIn the Money	$0.31In the Money	$0.50In the Money	$0.27In the Money	$-0.05In the Money	610In the Money	1,738In the Money
VZNear the Money	$0.09Near the Money	$0.12Near the Money	$0.11Near the Money	$-0.01Near the Money	1,425Near the Money	3,785Near the Money	Filter Table By Strike Price of$41.00	VZIn the Money	$0.63In the Money	$0.73In the Money	$0.57In the Money	$-0.12In the Money	288In the Money	4,424In the Money
VZNear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	598Near the Money	4,046Near the Money	Filter Table By Strike Price of$41.50	VZIn the Money	$1.07In the Money	$1.29In the Money	$0.97In the Money	$0.15In the Money	20In the Money	4,547In the Money
VZNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.02Near the Money	771Near the Money	5,631Near the Money	Filter Table By Strike Price of$42.00	VZIn the Money	$1.52In the Money	$1.79In the Money	$1.45In the Money	$-0.12In the Money	205In the Money	5,510In the Money
VZNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	261Near the Money	4,558Near the Money	Filter Table By Strike Price of$42.50	VZIn the Money	$1.94In the Money	$2.17In the Money	$2.24In the Money	$0.17In the Money	10In the Money	167In the Money
VZNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	41Near the Money	5,370Near the Money	Filter Table By Strike Price of$43.00	VZIn the Money	$2.44In the Money	$2.78In the Money	$2.53In the Money	$0.04In the Money	2In the Money	670In 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	3Out of the Money	1,255Out of the Money	Filter Table By Strike Price of$43.50	VZIn the Money	$2.84In the Money	$4.10In the Money	$3.30In the Money	$0.31In the Money	3In the Money	307In the Money
VZOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.03Out of the Money	26Out of the Money	6,250Out of the Money	Filter Table By Strike Price of$44.00	VZIn the Money	$3.50In the Money	$4.60In the Money	$3.50In the Money	$-0.10In the Money	2In the Money	239In the Money
VZOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,423Out of the Money	Filter Table By Strike Price of$44.50	VZIn the Money	$2.95In the Money	$4.20In the Money	$2.09In 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	35Out of the Money	11,523Out of the Money	Filter Table By Strike Price of$45.00	VZIn the Money	$4.45In the Money	$5.60In the Money	$4.60In the Money	$0.00In the Money	---In the Money	352In 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	153Out of the Money	Filter Table By Strike Price of$45.50	VZIn the Money	$4.85In the Money	$5.25In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	7,669Out of the Money	Filter Table By Strike Price of$46.00	VZIn the Money	$5.50In the Money	$5.75In the Money	$4.55In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.02Out of the Money	21Out of the Money	154Out of the Money	Filter Table By Strike Price of$46.50	VZIn the Money	$5.85In 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	$0.04Out of the Money	$0.02Out of the Money	2Out of the Money	4,443Out of the Money	Filter Table By Strike Price of$47.00	VZIn the Money	$6.35In the Money	$6.75In 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	$6.85In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,399Out of the Money	Filter Table By Strike Price of$48.00	VZIn the Money	$7.35In 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	$0.02Out 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	$8.00In 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	$8.35In the Money	$10.60In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.22Out 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	$9.35In the Money	$9.65In the Money	$8.57In the Money	$0.00In the Money	---In the Money	2In the Money
VZOut of the Money	---Out of the Money	$0.64Out 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	$10.35In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.60Out 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	$11.35In 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	$11.85In 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	$0.57Out 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	$12.35In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.05Out 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	$14.35In the Money	$16.60In 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	$19.35In the Money	$21.60In 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)