Quantcast

Pfizer, Inc. (PFE) Option Chain

PFE 
$43.51
*  
0.30
0.69%
Get PFE Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading PFE now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

PFE Options: Type:

Option Chain for Pfizer, Inc. (PFE)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Nov 16, 2018 2.84 5.40 0 0 PFE 39.5 Nov 16, 2018 0.02 0.34 0 86
Nov 16, 2018 3.25 3.45 4.50 0 19 PFE 40 Nov 16, 2018 0.03 0.01 0.03 1 571
Nov 16, 2018 2.20 2.87 4.10 0 5 PFE 40.5 Nov 16, 2018 0.04 0.21 0 352
Nov 16, 2018 2.77 2.20 2.73 0 1 PFE 41 Nov 16, 2018 0.01 -0.01 0.12 23 4050
Nov 16, 2018 1.25 1.58 2.24 0 91 PFE 41.5 Nov 16, 2018 0.05 0.12 0 3567
Nov 16, 2018 1.40 0.33 1.19 1.55 7 203 PFE 42 Nov 16, 2018 0.01 -0.05 0.20 19 3976
Nov 16, 2018 1.07 0.30 0.82 1.17 3 121 PFE 42.5 Nov 16, 2018 0.09 0.02 0 3523
Nov 16, 2018 0.50 0.18 0.25 0.55 947 1919 PFE 43 Nov 16, 2018 0.01 -0.22 0.01 42 9637
Nov 16, 2018 0.02 -0.09 0.05 833 1574 PFE 43.5 Nov 16, 2018 0.06 -0.44 0.09 987 1679
Nov 16, 2018 0.01 -0.02 0.01 507 10783 PFE 44 Nov 16, 2018 0.34 -0.57 0.45 0.70 341 8789
Nov 16, 2018 0.01 -0.01 0.01 52 3115 PFE 44.5 Nov 16, 2018 0.92 -0.77 0.95 1.76 25 561
Nov 16, 2018 0.01 -0.02 0.01 97 26994 PFE 45 Nov 16, 2018 1.41 -0.37 1.45 1.59 27 2203
Nov 16, 2018 0.01 0.01 0 5056 PFE 45.5 Nov 16, 2018 2.55 1.70 2.17 0 75
Nov 16, 2018 0.01 0.05 90 5456 PFE 46 Nov 16, 2018 2.67 0.78 2.45 4.60 7 387
Nov 16, 2018 0.02 0.12 0 317 PFE 46.5 Nov 16, 2018 2.65 2.60 3.80 0 11
Nov 16, 2018 0.01 0.01 25 1392 PFE 47 Nov 16, 2018 4.35 1.43 4.35 0 180
Nov 16, 2018 0.06 0.08 0 203 PFE 47.5 Nov 16, 2018 2.00 6.15 0 0
Nov 23, 2018 3.15 4.00 4.15 0 1 PFE 39.5 Nov 23, 2018 0.14 0.10 0 20
Nov 23, 2018 3.62 -0.08 2.96 4.30 6 5 PFE 40 Nov 23, 2018 0.03 -0.02 0.05 1 78
Nov 23, 2018 3.00 0.40 3.00 3.20 5 17 PFE 40.5 Nov 23, 2018 0.10 0.05 0 75
Nov 23, 2018 2.80 1.12 2.27 2.77 5 10 PFE 41 Nov 23, 2018 0.05 -0.06 0.13 6 95
Nov 23, 2018 2.30 0.68 2.05 2.11 20 35 PFE 41.5 Nov 23, 2018 0.06 -0.12 0.02 0.06 33 253
Nov 23, 2018 1.71 0.60 1.59 1.63 4 32 PFE 42 Nov 23, 2018 0.08 -0.11 0.05 0.13 9 128
Nov 23, 2018 1.26 0.54 1.14 1.18 31 50 PFE 42.5 Nov 23, 2018 0.12 -0.15 0.10 0.13 319 1076
Nov 23, 2018 0.72 0.17 0.73 0.77 212 200 PFE 43 Nov 23, 2018 0.18 -0.26 0.20 0.22 63 143
Nov 23, 2018 0.40 0.10 0.40 0.43 336 3637 PFE 43.5 Nov 23, 2018 0.39 -0.31 0.36 0.38 929 175
Nov 23, 2018 0.17 0.18 0.20 529 457 PFE 44 Nov 23, 2018 0.64 -0.38 0.63 0.67 302 299
Nov 23, 2018 0.07 0.01 0.07 0.09 684 212 PFE 44.5 Nov 23, 2018 1.05 -0.72 1.01 1.05 15 64
Nov 23, 2018 0.03 0.02 0.03 228 574 PFE 45 Nov 23, 2018 2.36 1.30 1.60 0 16
Nov 23, 2018 0.03 0.04 0 243 PFE 45.5 Nov 23, 2018 1.92 1.58 2.27 0 214
Nov 23, 2018 0.03 0.04 2 110 PFE 46 Nov 23, 2018 1.70 2.36 2.61 0 58
Nov 23, 2018 0.03 0.03 0 1404 PFE 46.5 Nov 23, 2018 2.90 3.40 0 0
Nov 23, 2018 0.04 0.03 0 45 PFE 47 Nov 23, 2018 4.80 3.15 3.85 0 10
Nov 23, 2018 0.27 0.03 0 10 PFE 47.5 Nov 23, 2018 3.75 4.40 0 0
Nov 30, 2018 1.70 5.00 0 0 PFE 39.5 Nov 30, 2018 0.08 0.13 0 2
Nov 30, 2018 4.40 1.47 4.45 0 1 PFE 40 Nov 30, 2018 0.13 0.10 0 199
Nov 30, 2018 2.71 3.05 3.20 0 2 PFE 40.5 Nov 30, 2018 0.21 0.05 0.12 0 15
Nov 30, 2018 2.94 2.28 2.76 0 3 PFE 41 Nov 30, 2018 0.10 -0.08 0.08 0.13 20 105
Nov 30, 2018 2.28 0.83 2.15 2.22 1 10 PFE 41.5 Nov 30, 2018 0.12 -0.15 0.11 0.15 2 69
Nov 30, 2018 1.84 0.76 1.71 1.78 44 46 PFE 42 Nov 30, 2018 0.18 -0.43 0.17 0.21 10 77
Nov 30, 2018 1.20 -1.12 1.25 1.43 6 56 PFE 42.5 Nov 30, 2018 0.34 -0.16 0.26 0.29 2 119
Nov 30, 2018 0.98 0.18 0.94 0.99 17 591 PFE 43 Nov 30, 2018 0.36 -0.31 0.38 0.42 55 132
Nov 30, 2018 0.66 0.19 0.62 0.66 150 205 PFE 43.5 Nov 30, 2018 0.53 -0.72 0.56 0.60 88 89
Nov 30, 2018 0.38 -0.02 0.38 0.42 178 1466 PFE 44 Nov 30, 2018 0.92 -0.74 0.81 0.86 84 254
Nov 30, 2018 0.22 0.04 0.19 0.25 1032 165 PFE 44.5 Nov 30, 2018 1.03 -0.65 1.14 1.20 76 190
Nov 30, 2018 0.12 0.10 0.15 114 230 PFE 45 Nov 30, 2018 1.45 -0.03 1.52 1.59 5 68
Nov 30, 2018 0.07 -0.01 0.05 0.08 36 3267 PFE 45.5 Nov 30, 2018 1.78 2.15 0 0
Nov 30, 2018 0.04 0.01 0.09 4 212 PFE 46 Nov 30, 2018 2.26 0.43 2.69 0 19
Nov 30, 2018 0.03 0.05 4 337 PFE 46.5 Nov 30, 2018 3.50 0.92 3.30 0 10
Nov 30, 2018 0.05 0.04 0 140 PFE 47 Nov 30, 2018 2.85 1.38 3.90 0 20

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.