Quantcast

Pfizer, Inc. (PFE) Option Chain

PFE 
$40.91
*  
0.10
0.25%
Get PFE Alerts
*Delayed - data as of Aug. 14, 2018 10:02 ET  -  Find a broker to begin trading PFE now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    PFE Real Time
 
 
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.
Aug 10, 2018 4.10 0 0 PFE 37 Aug 10, 2018 0.02 0 529
Aug 10, 2018 3.50 0 0 PFE 37.5 Aug 10, 2018 0.02 0 149
Aug 10, 2018 2.80 0 0 PFE 38 Aug 10, 2018 0.01 0 759
Aug 10, 2018 2.61 0 0 PFE 38.5 Aug 10, 2018 0.07 0 428
Aug 10, 2018 1.92 0 0 PFE 39 Aug 10, 2018 0.01 0 787
Aug 10, 2018 1.48 0 0 PFE 39.5 Aug 10, 2018 0.02 0 550
Aug 10, 2018 0.95 0 0 PFE 40 Aug 10, 2018 0.01 0 1678
Aug 10, 2018 0.45 0 0 PFE 40.5 Aug 10, 2018 0.01 0 1133
Aug 10, 2018 0.01 0 2508 PFE 41 Aug 10, 2018 0.09 0 0
Aug 10, 2018 0.01 0 2086 PFE 41.5 Aug 10, 2018 0.57 0 0
Aug 10, 2018 0.01 0 1203 PFE 42 Aug 10, 2018 1.00 0 0
Aug 10, 2018 0.02 0 11 PFE 42.5 Aug 10, 2018 0 0
Aug 10, 2018 0 0 PFE 43 Aug 10, 2018 0 0
Aug 10, 2018 0 0 PFE 43.5 Aug 10, 2018 0 0
Aug 10, 2018 0 0 PFE 44 Aug 10, 2018 0 0
Aug 10, 2018 0.01 0 11 PFE 44.5 Aug 10, 2018 0 0
Aug 17, 2018 4.00 3.75 3.85 0 956 PFE 37 Aug 17, 2018 0.02 0.03 4 4980
Aug 17, 2018 3.60 3.20 3.40 0 554 PFE 37.5 Aug 17, 2018 0.01 0.02 0 6642
Aug 17, 2018 2.87 2.77 2.82 0 366 PFE 38 Aug 17, 2018 0.01 0.03 10 2235
Aug 17, 2018 3.01 2.26 2.61 0 36 PFE 38.5 Aug 17, 2018 0.01 0.02 0 3060
Aug 17, 2018 1.95 1.78 1.83 9 668 PFE 39 Aug 17, 2018 0.01 0.01 0.04 10 561
Aug 17, 2018 1.53 1.29 1.58 0 191 PFE 39.5 Aug 17, 2018 0.03 0.02 0.04 0 2890
Aug 17, 2018 0.91 -0.13 0.84 0.87 2 1745 PFE 40 Aug 17, 2018 0.04 -0.02 0.05 0.06 60 1225
Aug 17, 2018 0.50 -0.02 0.44 0.46 22 3620 PFE 40.5 Aug 17, 2018 0.10 -0.06 0.14 0.16 70 2063
Aug 17, 2018 0.18 -0.04 0.16 0.18 165 2896 PFE 41 Aug 17, 2018 0.27 -0.09 0.36 0.38 32 6713
Aug 17, 2018 0.05 -0.04 0.04 0.06 139 5857 PFE 41.5 Aug 17, 2018 0.59 0.73 0.77 0 1740
Aug 17, 2018 0.02 0.02 0.03 94 1481 PFE 42 Aug 17, 2018 0.99 1.20 1.25 0 151
Aug 17, 2018 0.03 0.03 0 234 PFE 42.5 Aug 17, 2018 1.46 1.75 0 0
Aug 17, 2018 0.03 0.03 0 571 PFE 43 Aug 17, 2018 1.98 2.13 2.25 0 93
Aug 17, 2018 0.02 0.03 0 10 PFE 43.5 Aug 17, 2018 2.46 2.75 0 0
Aug 17, 2018 0.02 0 0 PFE 44 Aug 17, 2018 2.98 3.25 0 0
Aug 17, 2018 0.03 0 0 PFE 44.5 Aug 17, 2018 3.55 3.80 0 0
Aug 24, 2018 2.99 3.70 4.05 0 85 PFE 37 Aug 24, 2018 0.02 0.05 0 196
Aug 24, 2018 2.72 3.10 3.50 0 12 PFE 37.5 Aug 24, 2018 0.06 0.05 0 488
Aug 24, 2018 3.02 2.80 3.00 0 588 PFE 38 Aug 24, 2018 0.02 0.01 0.04 0 279
Aug 24, 2018 1.75 2.30 2.49 0 0 PFE 38.5 Aug 24, 2018 0.03 0.05 0 103
Aug 24, 2018 2.13 1.81 2.00 0 9 PFE 39 Aug 24, 2018 0.05 0.07 0 111
Aug 24, 2018 1.53 1.37 1.41 0 107 PFE 39.5 Aug 24, 2018 0.07 -0.14 0.05 0.10 2 5
Aug 24, 2018 1.00 -0.04 0.95 0.97 4 386 PFE 40 Aug 24, 2018 0.10 -0.04 0.13 0.16 6 716
Aug 24, 2018 0.70 0.57 0.60 0 101 PFE 40.5 Aug 24, 2018 0.26 0.26 0.29 0 471
Aug 24, 2018 0.38 0.30 0.32 0 322 PFE 41 Aug 24, 2018 0.38 -0.09 0.48 0.50 10 565
Aug 24, 2018 0.19 0.02 0.13 0.16 13 1577 PFE 41.5 Aug 24, 2018 0.83 0.06 0.81 0.85 1 241
Aug 24, 2018 0.08 0.05 0.08 22 179 PFE 42 Aug 24, 2018 1.30 0.16 1.23 1.27 1 42
Aug 24, 2018 0.08 0.01 0.08 0 213 PFE 42.5 Aug 24, 2018 1.55 1.46 1.75 0 20
Aug 24, 2018 0.02 0.01 0.03 0 818 PFE 43 Aug 24, 2018 2.20 0.20 2.19 2.25 5 6
Aug 24, 2018 0.03 0.05 0 90 PFE 43.5 Aug 24, 2018 2.40 2.69 2.75 0 0
Aug 24, 2018 0.02 0.03 0 1 PFE 44 Aug 24, 2018 2.60 3.35 0 0
Aug 24, 2018 0.02 0 0 PFE 44.5 Aug 24, 2018 3.55 3.80 0 0
Aug 31, 2018 3.90 3.80 4.10 0 1 PFE 37 Aug 31, 2018 0.04 0.09 0 21
Aug 31, 2018 2.77 3.30 3.50 0 20 PFE 37.5 Aug 31, 2018 0.04 0.10 0 1403

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.