Free Trial

Pfizer (PFE) Options Chain & Prices

Pfizer logo
$23.06 -0.46 (-1.96%)
Closing price 05/21/2025 03:59 PM Eastern
Extended Trading
$23.12 +0.07 (+0.29%)
As of 04:31 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

PFE Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$18.50$0.002Put10 - - 145
(+0)
112.56%
(+10.10%)
-0.0036551
5/23/2025$19.00$0.003Put2020 - 1126
(-1)
102.78%
(+8.10%)
-0.0049224
5/23/2025$20.00$0.005Put43 - 2476
(-2)
83.48%
(+4.18%)
-0.0097234
5/23/2025$20.00$3.095Call42244
(-2)
83.48%
(+4.18%)
0.9904073
5/23/2025$20.50$0.006Put22220183942
(+510)
73.95%
(-8.18%)
-0.01453518
5/23/2025$21.00$0.009Put263172242016
(+82)
64.53%
(-5.08%)
-0.02315326
5/23/2025$21.00$2.100Call5 - - 364
(-12)
64.53%
(+0.44%)
0.976992
5/23/2025$21.50$0.015Put10550452107
(+54)
55.40%
(-1.14%)
-0.04056450
5/23/2025$21.50$1.607Call10 - 9259
(+0)
55.40%
(-1.14%)
0.9595886
5/23/2025$22.00$0.030Put1,29976850112642
(-435)
46.77%
(-2.30%)
-0.082496113
5/23/2025$22.00$1.122Call10216301236
(+5)
47.19%
(-1.88%)
0.91775827
5/23/2025$22.50$0.077Put1,16877231210160
(+833)
41.08%
(+2.36%)
-0.195842181
5/23/2025$22.50$0.669Call12317302874
(-426)
41.08%
(-0.65%)
0.80511342
5/23/2025$23.00$0.206Put3,6984882,5008513
(+4621)
36.43%
(+1.52%)
-0.440397308
5/23/2025$23.00$0.297Call1,68811040517989
(-1046)
36.87%
(+5.12%)
0.564044210
5/23/2025$23.50$0.512Put25777529796
(+8620)
36.64%
(+5.92%)
-0.74326388
5/23/2025$23.50$0.100Call4,3029642,50925959
(+4991)
36.64%
(+5.26%)
0.266498644
5/23/2025$24.00$0.947Put13935534252
(-8797)
39.55%
(+8.78%)
-0.91162436
5/23/2025$24.00$0.031Call3,5701,4702,06319145
(+1792)
43.17%
(+12.34%)
0.099058347
5/23/2025$24.50$1.432Put1 - 17
(-2)
44.98%
(+11.22%)
-0.9685011
5/23/2025$24.50$0.012Call5891744137277
(+2301)
44.98%
(+11.22%)
0.04079180
5/23/2025$25.00$1.929Put129 - 2212
(-2)
53.65%
(+14.63%)
-0.9822915
5/23/2025$25.00$0.008Call7525681807158
(+669)
53.65%
(+14.63%)
0.02506937
5/23/2025$26.00$2.927Put1 - 151
(+14)
71.14%
(+18.68%)
-0.9912931
5/23/2025$26.00$0.006Call55 - 1317
(+9)
71.14%
(+18.69%)
0.0137471
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:PFE) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners