S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
Log in

NYSE:PFEPfizer Options Chain and Prices

$38.06
-0.11 (-0.29 %)
(As of 08/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$37.93
Now: $38.06
$38.39
50-Day Range
$32.04
MA: $36.15
$39.26
52-Week Range
$27.88
Now: $38.06
$40.97
Volume12.24 million shs
Average Volume30.22 million shs
Market Capitalization$211.49 billion
P/E Ratio15.10
Dividend Yield3.98%
Beta0.74

Options Chain

Pfizer (NYSE:PFE) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$50.00$0.090Call0002
(+0)
2.8467
(+0.860183)
0.0411630
8/14/2020$49.00$0.090Call0000
(+0)
2.67581
(+1.1558)
0.0433290
8/14/2020$48.00$0.090Call0000
(+0)
2.49903
(+1.08731)
0.0458560
8/14/2020$47.00$0.090Call0006
(+0)
2.3158
(+1.05662)
0.0488450
8/14/2020$46.00$0.015Call0006
(+0)
1.62408
(+0.497435)
0.0156810
8/14/2020$45.00$0.005Call0003615
(+0)
1.26107
(+0.400461)
0.0069310
8/14/2020$44.50$0.010Call00016
(+0)
1.28567
(+0.406756)
0.0123380
8/14/2020$44.00$0.005Call300553
(+0)
1.09486
(+0.341045)
0.0071111
8/14/2020$43.50$0.005Call000577
(+0)
1.02047
(+0.31822)
0.0077520
8/14/2020$43.00$0.005Call1200596
(+0)
0.94455
(+0.296115)
0.0085349
8/14/2020$42.50$0.005Call100181
(+0)
0.857382
(+0.146069)
0.0088481
8/14/2020$42.00$0.005Call0002925
(-36)
0.787521
(+0.263238)
0.0107510
8/14/2020$41.50$0.005Call000756
(+73)
0.689621
(+0.176637)
0.0107480
8/14/2020$41.00$0.005Call2713142393
(-13)
0.602252
(+0.12626)
0.0121288
8/14/2020$40.50$0.005Call8331101
(-6)
0.512123
(+0.108791)
0.0140114
8/14/2020$40.00$0.005Call5234107251
(+226)
0.415625
(+0.053269)
0.0161131
8/14/2020$39.50$0.005Call543892715
(-3)
0.321063
(+0.000639)
0.02119719
8/14/2020$39.00$0.015Call5932142506457
(+505)
0.275
(+0.003125)
0.068483145
8/14/2020$38.50$0.065Call2,0009437624732
(-419)
0.23115
(-0.021822)
0.240302390
8/14/2020$38.00$0.240Call7762164192210
(-265)
0.174422
(-0.107791)
0.68922193
8/14/2020$37.50$0.715Call2104433577
(-82)
0.314799
(+0.017946)
0.86061163
8/14/2020$37.00$1.170Call25212533486
(-10)
0.125
(-0.175015)
0.99999925
8/14/2020$36.50$1.660Call92411153
(-4)
20
8/14/2020$36.00$2.165Call2710480
(-4)
15
8/14/2020$35.50$2.640Call21071
(-19)
0.01.02
8/14/2020$35.00$3.150Call1616054
(+0)
7
8/14/2020$34.50$3.650Call00049
(+0)
0
8/14/2020$34.00$4.175Call1106
(+0)
0.926309
(+0.106263)
0.9920311
8/14/2020$33.50$4.650Call0001
(+0)
0
8/14/2020$33.00$5.150Call00032
(+0)
0
8/14/2020$32.50$5.650Call0002
(+0)
0
8/14/2020$32.00$6.150Call0002
(+0)
0
8/14/2020$31.50$6.650Call5007
(+0)
1
8/14/2020$31.00$7.125Call0006
(+0)
0
8/14/2020$30.50$7.650Call0004
(+0)
0
8/14/2020$30.00$8.150Call1321116
(+0)
3
8/14/2020$29.50$8.625Call0000
(+0)
0
8/14/2020$29.00$9.150Call0006
(+0)
0
8/14/2020$28.00$10.225Call0000
(+0)
3.08083
(+0.444425)
0.9773610
8/14/2020$27.00$11.075Call0000
(+0)
0
8/14/2020$26.00$12.125Call0000
(+0)
0
8/14/2020$25.00$13.100Call0003
(+0)
0
8/14/2020$50.00$11.750Put0002
(+0)
0
8/14/2020$49.00$10.700Put0001
(+0)
0
8/14/2020$48.00$9.800Put0000
(+0)
0
8/14/2020$47.00$8.850Put0002
(+0)
1.8375
(+0.74375)
-0.9848330
8/14/2020$46.00$7.825Put2200
(-3)
1
8/14/2020$45.00$6.825Put0002
(+0)
0
8/14/2020$44.50$6.350Put0000
(+0)
1.41483-0.9801610
8/14/2020$44.00$5.850Put0001
(-1)
1.32034-0.9794420
8/14/2020$43.50$5.350Put0000
(+0)
1.23345-0.97780
8/14/2020$43.00$4.850Put0000
(+0)
1.14017-0.9764060
8/14/2020$42.50$4.350Put0001
(+0)
1.05-0.9743090
8/14/2020$42.00$3.850Put00015
(+0)
0.951442-0.9725840
8/14/2020$41.50$3.350Put0004
(+0)
0.853016
(+0.371766)
-0.9702640
8/14/2020$41.00$2.840Put20213
(+0)
0.659909
(+0.211471)
-0.9810211
8/14/2020$40.50$2.305Put0000
(+0)
0
8/14/2020$40.00$1.840Put75072
(-2)
0.477927-0.9708457
8/14/2020$39.50$1.300Put620148
(+3)
5
8/14/2020$39.00$0.890Put1034455
(+10)
0.392904
(+0.154245)
-0.8520879
8/14/2020$38.50$0.405Put38470351161
(+321)
0.246674
(+0.01355)
-0.7467864
8/14/2020$38.00$0.105Put6241482964193
(+62)
0.223217
(-0.013325)
-0.3475174
8/14/2020$37.50$0.020Put325451523330
(+148)
0.24966
(-0.025827)
-0.08558782
8/14/2020$37.00$0.020Put348182126831
(-27)
0.389064
(+0.068488)
-0.0598443
8/14/2020$36.50$0.015Put4320253
(+8)
0.486763
(+0.095797)
-0.0368135
8/14/2020$36.00$0.010Put32024661
(+23)
0.568752
(+0.176804)
-0.0227293
8/14/2020$35.50$0.015Put402309
(-1)
0.741684
(+0.201978)
-0.0273262
8/14/2020$35.00$0.020Put100189
(+3)
0.899649
(+0.358414)
-0.0283831
8/14/2020$34.50$0.005Put000109
(+0)
0.824064
(+0.081546)
-0.0082220
8/14/2020$34.00$0.005Put000283
(+0)
0.916669
(+0.239552)
-0.0067730
8/14/2020$33.50$0.010Put00045
(+0)
1.14062
(+0.231128)
-0.0114110
8/14/2020$33.00$0.020Put000125
(+0)
1.38334
(+0.391261)
-0.019520
8/14/2020$32.50$0.010Put0002420
(+0)
1.38545
(+0.298177)
-0.010450
8/14/2020$32.00$0.020Put000118
(+0)
1.63096
(+0.651381)
-0.0166330
8/14/2020$31.50$0.070Put00035
(+0)
2.15102
(+0.658856)
-0.0380660
8/14/2020$31.00$0.020Put00041
(+0)
1.88125
(+0.52515)
-0.014180
8/14/2020$30.50$0.070Put00011
(+0)
2.45566
(+1.00143)
-0.0338380
8/14/2020$30.00$0.070Put00034
(+0)
2.61263
(+1.07247)
-0.0320950
8/14/2020$29.50$0.025Put000110
(+0)
2.3326
(+0.697771)
-0.013880
8/14/2020$29.00$0.000Put0004
(+0)
0.00
8/14/2020$28.00$0.090Put0000
(+0)
3.37297
(+1.14716)
-0.0312340
8/14/2020$27.00$0.090Put0000
(+0)
3.72438
(+1.08434)
-0.0288220
8/14/2020$26.00$0.120Put0000
(+0)
4.25946
(+1.86073)
-0.0323630
8/14/2020$25.00$0.045Put0000
(+0)
3.92413
(+1.12165)
-0.0145180
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.