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

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
8/14/2020	$50.00	$0.090	Call	0	0	0	2 (+0)	2.8467 (+0.860183)	0.041163	0
8/14/2020	$49.00	$0.090	Call	0	0	0	0 (+0)	2.67581 (+1.1558)	0.043329	0
8/14/2020	$48.00	$0.090	Call	0	0	0	0 (+0)	2.49903 (+1.08731)	0.045856	0
8/14/2020	$47.00	$0.090	Call	0	0	0	6 (+0)	2.3158 (+1.05662)	0.048845	0
8/14/2020	$46.00	$0.015	Call	0	0	0	6 (+0)	1.62408 (+0.497435)	0.015681	0
8/14/2020	$45.00	$0.005	Call	0	0	0	3615 (+0)	1.26107 (+0.400461)	0.006931	0
8/14/2020	$44.50	$0.010	Call	0	0	0	16 (+0)	1.28567 (+0.406756)	0.012338	0
8/14/2020	$44.00	$0.005	Call	3	0	0	553 (+0)	1.09486 (+0.341045)	0.007111	1
8/14/2020	$43.50	$0.005	Call	0	0	0	577 (+0)	1.02047 (+0.31822)	0.007752	0
8/14/2020	$43.00	$0.005	Call	12	0	0	596 (+0)	0.94455 (+0.296115)	0.008534	9

8/14/2020	$42.50	$0.005	Call	1	0	0	181 (+0)	0.857382 (+0.146069)	0.008848	1
8/14/2020	$42.00	$0.005	Call	0	0	0	2925 (-36)	0.787521 (+0.263238)	0.010751	0
8/14/2020	$41.50	$0.005	Call	0	0	0	756 (+73)	0.689621 (+0.176637)	0.010748	0
8/14/2020	$41.00	$0.005	Call	27	13	14	2393 (-13)	0.602252 (+0.12626)	0.012128	8
8/14/2020	$40.50	$0.005	Call	8	3	3	1101 (-6)	0.512123 (+0.108791)	0.014011	4
8/14/2020	$40.00	$0.005	Call	52	34	10	7251 (+226)	0.415625 (+0.053269)	0.01611	31
8/14/2020	$39.50	$0.005	Call	54	38	9	2715 (-3)	0.321063 (+0.000639)	0.021197	19
8/14/2020	$39.00	$0.015	Call	593	214	250	6457 (+505)	0.275 (+0.003125)	0.068483	145
8/14/2020	$38.50	$0.065	Call	2,000	943	762	4732 (-419)	0.23115 (-0.021822)	0.240302	390
8/14/2020	$38.00	$0.240	Call	776	216	419	2210 (-265)	0.174422 (-0.107791)	0.68922	193
8/14/2020	$37.50	$0.715	Call	210	44	33	577 (-82)	0.314799 (+0.017946)	0.860611	63
8/14/2020	$37.00	$1.170	Call	252	125	33	486 (-10)	0.125 (-0.175015)	0.999999	25
8/14/2020	$36.50	$1.660	Call	92	41	11	53 (-4)			20
8/14/2020	$36.00	$2.165	Call	27	10	4	80 (-4)			15
8/14/2020	$35.50	$2.640	Call	2	1	0	71 (-19)	0.0	1.0	2
8/14/2020	$35.00	$3.150	Call	16	16	0	54 (+0)			7
8/14/2020	$34.50	$3.650	Call	0	0	0	49 (+0)			0
8/14/2020	$34.00	$4.175	Call	1	1	0	6 (+0)	0.926309 (+0.106263)	0.992031	1
8/14/2020	$33.50	$4.650	Call	0	0	0	1 (+0)			0
8/14/2020	$33.00	$5.150	Call	0	0	0	32 (+0)			0
8/14/2020	$32.50	$5.650	Call	0	0	0	2 (+0)			0
8/14/2020	$32.00	$6.150	Call	0	0	0	2 (+0)			0
8/14/2020	$31.50	$6.650	Call	5	0	0	7 (+0)			1
8/14/2020	$31.00	$7.125	Call	0	0	0	6 (+0)			0
8/14/2020	$30.50	$7.650	Call	0	0	0	4 (+0)			0
8/14/2020	$30.00	$8.150	Call	13	2	11	16 (+0)			3
8/14/2020	$29.50	$8.625	Call	0	0	0	0 (+0)			0
8/14/2020	$29.00	$9.150	Call	0	0	0	6 (+0)			0
8/14/2020	$28.00	$10.225	Call	0	0	0	0 (+0)	3.08083 (+0.444425)	0.977361	0
8/14/2020	$27.00	$11.075	Call	0	0	0	0 (+0)			0
8/14/2020	$26.00	$12.125	Call	0	0	0	0 (+0)			0
8/14/2020	$25.00	$13.100	Call	0	0	0	3 (+0)			0
8/14/2020	$50.00	$11.750	Put	0	0	0	2 (+0)			0
8/14/2020	$49.00	$10.700	Put	0	0	0	1 (+0)			0
8/14/2020	$48.00	$9.800	Put	0	0	0	0 (+0)			0
8/14/2020	$47.00	$8.850	Put	0	0	0	2 (+0)	1.8375 (+0.74375)	-0.984833	0
8/14/2020	$46.00	$7.825	Put	2	2	0	0 (-3)			1
8/14/2020	$45.00	$6.825	Put	0	0	0	2 (+0)			0
8/14/2020	$44.50	$6.350	Put	0	0	0	0 (+0)	1.41483	-0.980161	0
8/14/2020	$44.00	$5.850	Put	0	0	0	1 (-1)	1.32034	-0.979442	0
8/14/2020	$43.50	$5.350	Put	0	0	0	0 (+0)	1.23345	-0.9778	0
8/14/2020	$43.00	$4.850	Put	0	0	0	0 (+0)	1.14017	-0.976406	0
8/14/2020	$42.50	$4.350	Put	0	0	0	1 (+0)	1.05	-0.974309	0
8/14/2020	$42.00	$3.850	Put	0	0	0	15 (+0)	0.951442	-0.972584	0
8/14/2020	$41.50	$3.350	Put	0	0	0	4 (+0)	0.853016 (+0.371766)	-0.970264	0
8/14/2020	$41.00	$2.840	Put	2	0	2	13 (+0)	0.659909 (+0.211471)	-0.981021	1
8/14/2020	$40.50	$2.305	Put	0	0	0	0 (+0)			0
8/14/2020	$40.00	$1.840	Put	7	5	0	72 (-2)	0.477927	-0.970845	7
8/14/2020	$39.50	$1.300	Put	6	2	0	148 (+3)			5
8/14/2020	$39.00	$0.890	Put	10	3	4	455 (+10)	0.392904 (+0.154245)	-0.852087	9
8/14/2020	$38.50	$0.405	Put	384	70	35	1161 (+321)	0.246674 (+0.01355)	-0.74678	64
8/14/2020	$38.00	$0.105	Put	624	148	296	4193 (+62)	0.223217 (-0.013325)	-0.3475	174
8/14/2020	$37.50	$0.020	Put	325	45	152	3330 (+148)	0.24966 (-0.025827)	-0.085587	82
8/14/2020	$37.00	$0.020	Put	348	182	126	831 (-27)	0.389064 (+0.068488)	-0.05984	43
8/14/2020	$36.50	$0.015	Put	43	2	0	253 (+8)	0.486763 (+0.095797)	-0.036813	5
8/14/2020	$36.00	$0.010	Put	32	0	2	4661 (+23)	0.568752 (+0.176804)	-0.022729	3
8/14/2020	$35.50	$0.015	Put	4	0	2	309 (-1)	0.741684 (+0.201978)	-0.027326	2
8/14/2020	$35.00	$0.020	Put	1	0	0	189 (+3)	0.899649 (+0.358414)	-0.028383	1
8/14/2020	$34.50	$0.005	Put	0	0	0	109 (+0)	0.824064 (+0.081546)	-0.008222	0
8/14/2020	$34.00	$0.005	Put	0	0	0	283 (+0)	0.916669 (+0.239552)	-0.006773	0
8/14/2020	$33.50	$0.010	Put	0	0	0	45 (+0)	1.14062 (+0.231128)	-0.011411	0
8/14/2020	$33.00	$0.020	Put	0	0	0	125 (+0)	1.38334 (+0.391261)	-0.01952	0
8/14/2020	$32.50	$0.010	Put	0	0	0	2420 (+0)	1.38545 (+0.298177)	-0.01045	0
8/14/2020	$32.00	$0.020	Put	0	0	0	118 (+0)	1.63096 (+0.651381)	-0.016633	0
8/14/2020	$31.50	$0.070	Put	0	0	0	35 (+0)	2.15102 (+0.658856)	-0.038066	0
8/14/2020	$31.00	$0.020	Put	0	0	0	41 (+0)	1.88125 (+0.52515)	-0.01418	0
8/14/2020	$30.50	$0.070	Put	0	0	0	11 (+0)	2.45566 (+1.00143)	-0.033838	0
8/14/2020	$30.00	$0.070	Put	0	0	0	34 (+0)	2.61263 (+1.07247)	-0.032095	0
8/14/2020	$29.50	$0.025	Put	0	0	0	110 (+0)	2.3326 (+0.697771)	-0.01388	0
8/14/2020	$29.00	$0.000	Put	0	0	0	4 (+0)		0.0	0
8/14/2020	$28.00	$0.090	Put	0	0	0	0 (+0)	3.37297 (+1.14716)	-0.031234	0
8/14/2020	$27.00	$0.090	Put	0	0	0	0 (+0)	3.72438 (+1.08434)	-0.028822	0
8/14/2020	$26.00	$0.120	Put	0	0	0	0 (+0)	4.25946 (+1.86073)	-0.032363	0
8/14/2020	$25.00	$0.045	Put	0	0	0	0 (+0)	3.92413 (+1.12165)	-0.014518	0

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

This page was last updated on 8/14/2020 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

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NYSE:PFEPfizer Options Chain and Prices

Adding

Adding

Adding Pfizer Inc.

Options Chain

Pfizer (NYSE:PFE) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources