NYSE:PFE

Pfizer Options Chain and Prices

$39.54

-0.09 (-0.23 %)

(As of 06/15/2021 12:21 PM ET)

Add

Compare

Today's Range

$39.39

▼

$39.84

50-Day Range

$35.91

▼

$40.68

52-Week Range

$31.61

▼

$43.08

Volume346,754 shs

Average Volume30.55 million shs

Market Capitalization$221.33 billion

P/E Ratio20.17

Dividend Yield3.89%

Beta0.73

Head

Pfizer (NYSE:PFE) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/18/2021	$60.00	$0.005	Call	0	0	0	18433 (+0)	1.4 (+0.35)	0.002919	0
6/18/2021	$55.00	$0.005	Call	0	0	0	7598 (+0)	1.17554 (+0.346287)	0.004637	0
6/18/2021	$50.00	$0.005	Call	0	0	0	21106 (+18)	0.840319 (+0.227819)	0.004685	0
6/18/2021	$49.00	$0.005	Call	1	1	0	2088 (+0)	0.775553 (+0.22194)	0.005034	1
6/18/2021	$48.00	$0.005	Call	0	0	0	3306 (+0)	0.708817 (+0.134384)	0.005461	0
6/18/2021	$47.00	$0.005	Call	0	0	0	4270 (+0)	0.639694 (+0.150504)	0.005977	0
6/18/2021	$46.00	$0.005	Call	0	0	0	2209 (-40)	0.56838 (+0.112802)	0.006656	0
6/18/2021	$45.50	$0.015	Call	0	0	0	14 (+0)	0.617969 (+0.191407)	0.017743	0
6/18/2021	$45.00	$0.005	Call	108	20	0	21775 (-5)	0.5069 (+0.167548)	0.008938	15
6/18/2021	$44.50	$0.015	Call	0	0	0	51 (+0)	0.527288 (+0.16635)	0.019127	0

6/18/2021	$44.00	$0.005	Call	0	0	0	16574 (+161)	0.416949 (+0.136778)	0.008782	0
6/18/2021	$43.50	$0.010	Call	17	9	8	586 (+1)	0.415625 (+0.121875)	0.017016	8
6/18/2021	$43.00	$0.010	Call	247	4	139	23956 (-15)	0.369242 (+0.112918)	0.018217	17
6/18/2021	$42.50	$0.005	Call	301	301	0	1225 (+147)	0.293831 (+0.051643)	0.011984	76
6/18/2021	$42.00	$0.015	Call	1,044	89	942	32611 (-15)	0.296247 (+0.095969)	0.031629	82
6/18/2021	$41.50	$0.025	Call	746	311	407	2467 (+126)	0.270582 (+0.084112)	0.053312	50
6/18/2021	$41.00	$0.035	Call	3,290	2,011	1,202	26290 (+612)	0.230488 (+0.055719)	0.081293	291
6/18/2021	$40.50	$0.085	Call	2,730	1,617	934	4876 (+1547)	0.219438 (+0.053861)	0.175204	288
6/18/2021	$40.00	$0.185	Call	8,012	4,468	2,766	50865 (+395)	0.20345 (+0.036265)	0.335181	702
6/18/2021	$39.50	$0.400	Call	2,350	1,355	402	4076 (+14)	0.200281 (+0.010832)	0.566406	258
6/18/2021	$39.00	$0.740	Call	2,031	552	841	16396 (-110)	0.203943 (+0.006421)	0.776758	229
6/18/2021	$38.50	$1.250	Call	69	13	5	1000 (+96)	0.30139 (+0.050926)	0.824504	21
6/18/2021	$38.00	$1.695	Call	653	67	48	15773 (+29)	0.319644 (+0.065224)	0.898299	81
6/18/2021	$37.50	$2.125	Call	2	0	0	78 (+1)			2
6/18/2021	$37.00	$2.675	Call	155	51	80	5464 (-44)	0.424574 (+0.096833)	0.941467	32
6/18/2021	$36.50	$3.200	Call	2	0	1	31 (+0)	0.545774	0.929029	2
6/18/2021	$36.00	$3.625	Call	122	19	3	3045 (-3)			8
6/18/2021	$35.50	$3.950	Call	0	0	0	8 (+1)	0.0	1.0	0
6/18/2021	$35.00	$4.500	Call	43	13	9	2461 (-9)	0.0	1.0	12
6/18/2021	$34.50	$5.350	Call	0	0	0	0 (+0)	1.07722	0.900725	0
6/18/2021	$34.00	$5.825	Call	6	5	1	2826 (+0)	1.12323 (+0.247385)	0.913387	2
6/18/2021	$33.50	$5.875	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$33.00	$6.725	Call	0	0	0	463 (-8)	1.09045	0.951631	0
6/18/2021	$32.00	$8.325	Call	2	0	0	455 (+7)	2.11169	0.859463	1
6/18/2021	$31.00	$9.050	Call	0	0	0	46 (+0)	1.98154	0.901073	0
6/18/2021	$30.00	$9.900	Call	1	0	0	623 (+0)	1.93503	0.929972	1
6/18/2021	$29.00	$10.650	Call	0	0	0	14 (+0)	1.3267 (+1.0267)	0.989775	0
6/18/2021	$28.00	$11.625	Call	0	0	0	4 (+0)			0
6/18/2021	$27.00	$12.575	Call	0	0	0	8 (+0)			0
6/18/2021	$26.00	$13.450	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$25.00	$14.600	Call	0	0	0	19 (+0)			0
6/18/2021	$24.00	$15.525	Call	0	0	0	6 (+0)			0
6/18/2021	$23.00	$15.950	Call	0	0	0	1 (+0)	0.0	1.0	0
6/18/2021	$22.00	$17.375	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$21.00	$18.625	Call	0	0	0	0 (+0)			0
6/18/2021	$20.00	$20.000	Call	0	0	0	8 (+0)	4.41024	0.956557	0
6/18/2021	$60.00	$20.375	Put	0	0	0	1 (+0)	1.40675 (-0.211247)	-0.997501	0
6/18/2021	$55.00	$15.325	Put	0	0	0	0 (+0)			0
6/18/2021	$50.00	$10.400	Put	0	0	0	60 (+0)	1.05689	-0.980928	0
6/18/2021	$49.00	$9.450	Put	0	0	0	0 (+0)	1.14924	-0.95789	0
6/18/2021	$48.00	$8.475	Put	0	0	0	2 (+0)	1.10861	-0.945302	0
6/18/2021	$47.00	$7.525	Put	0	0	0	51 (+0)	1.12111	-0.922633	0
6/18/2021	$46.00	$6.850	Put	0	0	0	50 (+0)	1.37872	-0.833567	0
6/18/2021	$45.50	$5.900	Put	0	0	0	10 (+0)	0.682894	-0.972554	0
6/18/2021	$45.00	$5.725	Put	0	0	0	318 (-1)	1.13302	-0.847716	0
6/18/2021	$44.50	$5.225	Put	0	0	0	5 (+0)	1.06066	-0.840817	0
6/18/2021	$44.00	$3.900	Put	0	0	0	110 (+0)			0
6/18/2021	$43.50	$4.050	Put	0	0	0	5 (+0)	0.741277	-0.878451	0
6/18/2021	$43.00	$3.600	Put	1	1	0	298 (+1)	0.734273 (+0.33499)	-0.849873	1
6/18/2021	$42.50	$3.075	Put	0	0	0	0 (+0)	0.636802 (+0.360435)	-0.847492	0
6/18/2021	$42.00	$2.695	Put	144	141	3	597 (+39)	0.666308 (+0.482714)	-0.787989	9
6/18/2021	$41.50	$2.125	Put	17	13	4	53 (+32)	0.527044	-0.790902	6
6/18/2021	$41.00	$1.455	Put	56	9	7	1996 (+286)	0.2981 (+0.114729)	-0.862476	22
6/18/2021	$40.50	$0.985	Put	120	41	45	1185 (+281)	0.245727 (+0.076782)	-0.797393	34
6/18/2021	$40.00	$0.555	Put	1,243	417	501	26122 (-495)	0.203542 (+0.035081)	-0.665154	276
6/18/2021	$39.50	$0.265	Put	1,646	633	642	14902 (+226)	0.195983 (+0.015597)	-0.432558	293
6/18/2021	$39.00	$0.115	Put	2,587	1,013	1,172	12207 (+197)	0.20957 (+0.010574)	-0.225807	273
6/18/2021	$38.50	$0.055	Put	774	512	28	2292 (+37)	0.232932 (+0.004416)	-0.114051	53
6/18/2021	$38.00	$0.035	Put	235	81	32	10152 (+7)	0.27733 (+0.021915)	-0.06856	46
6/18/2021	$37.50	$0.025	Put	31	22	7	4641 (+0)	0.31421 (+0.020002)	-0.044093	13
6/18/2021	$37.00	$0.025	Put	146	134	2	13247 (-10)	0.379687 (+0.049072)	-0.039034	18
6/18/2021	$36.50	$0.025	Put	106	0	76	505 (+8)	0.441901 (+0.062664)	-0.033782	7
6/18/2021	$36.00	$0.020	Put	306	19	252	11352 (+1)	0.482905 (+0.057122)	-0.025383	18
6/18/2021	$35.50	$0.020	Put	1	0	0	879 (+51)	0.539338 (+0.095454)	-0.022841	1
6/18/2021	$35.00	$0.015	Put	495	2	293	22691 (+0)	0.571067 (+0.098263)	-0.016552	44
6/18/2021	$34.50	$0.005	Put	2,269	175	1,904	525 (+176)	0.553783 (+0.061595)	-0.007086	81
6/18/2021	$34.00	$0.015	Put	228	21	202	16238 (-27)	0.693874 (+0.165802)	-0.014816	19
6/18/2021	$33.50	$0.005	Put	3	0	0	600 (+3)	0.650449 (+0.082208)	-0.005447	1
6/18/2021	$33.00	$0.005	Put	9	0	0	12075 (-1)	0.706374 (+0.093097)	-0.005244	2
6/18/2021	$32.00	$0.005	Put	62	29	0	16075 (+0)	0.809375 (+0.065625)	-0.004223	9
6/18/2021	$31.00	$0.005	Put	40	0	0	6252 (+0)	0.919383 (+0.099781)	-0.003618	1
6/18/2021	$30.00	$0.005	Put	0	0	0	9246 (+0)	1.02462 (+0.20856)	-0.003205	0
6/18/2021	$29.00	$0.005	Put	0	0	0	4018 (+0)	1.13964 (+0.243598)	-0.002996	0
6/18/2021	$28.00	$0.015	Put	0	0	0	4459 (+0)	1.41023 (+0.300662)	-0.006956	0
6/18/2021	$27.00	$0.015	Put	0	0	0	637 (+0)	1.54002 (+0.329043)	-0.006334	0
6/18/2021	$26.00	$0.015	Put	0	0	0	1254 (+0)	1.69269 (+0.392641)	-0.006224	0
6/18/2021	$25.00	$0.005	Put	0	0	0	1421 (+0)	1.61133 (+0.374328)	-0.002059	0
6/18/2021	$24.00	$0.030	Put	0	0	0	919 (+0)	2.19362 (+0.480134)	-0.009221	0
6/18/2021	$23.00	$0.030	Put	0	0	0	514 (+0)	2.33709 (+0.489337)	-0.008219	0
6/18/2021	$22.00	$0.030	Put	0	0	0	625 (+0)	2.51302 (+0.522077)	-0.007799	0
6/18/2021	$21.00	$0.025	Put	0	0	0	143 (+0)	2.62333 (+0.501449)	-0.006467	0
6/18/2021	$20.00	$0.005	Put	1	0	0	427 (+0)	2.3625 (+0.525)	-0.00163	1

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/15/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Pfizer Options Chain and Prices

Pfizer (NYSE:PFE) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources