$43.75
0.801.86%
After Hours: 9:29 AM EDT
Comments
Loading...
Verizon Communications (VZ) ForecastNewsEarnings
Verizon Communications (VZ) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestVerizon Communications (NYSE:VZ) Stock, Option Chain
Option chain shows key data for Verizon Communications's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Verizon Communications.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid18.05
Ask19.3
volume0
Intrest0
Strike
25
25
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price12.3Apr 25, 2025
Change
00%
Bid13
Ask14.3
volume0
Intrest3
Strike
30
30
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Last Price-
Change
-
Bid11
Ask12.3
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid10.95
Ask11.3
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid9.6
Ask10.25
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price6.65Apr 25, 2025
Change
00%
Bid8
Ask9.25
volume0
Intrest32
Strike
35
35
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest35
Last Price6.78Apr 29, 2025
Change
00%
Bid7.9
Ask8.3
volume0
Intrest1
Strike
36
36
Last Price0.04Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest27
Last Price6.7Apr 22, 2025
Change
00%
Bid6.5
Ask7.75
volume0
Intrest3
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.61Apr 25, 2025
Change
00%
Bid6
Ask7.3
volume0
Intrest7
Strike
37
37
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest37
Last Price-
Change
-
Bid5.5
Ask6.75
volume0
Intrest0
Strike
37.5
37.5
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Last Price5.55Apr 30, 2025
Change
1.9152.47%
Bid5
Ask6.25
volume1
Intrest19
Strike
38
38
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest229
Last Price-
Change
-
Bid4.5
Ask6.8
volume0
Intrest0
Strike
38.5
38.5
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Last Price4.55Apr 30, 2025
Change
0.718.18%
Bid4.75
Ask5.35
volume36
Intrest172
Strike
39
39
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest277
Last Price3.4Apr 29, 2025
Change
00%
Bid3.5
Ask4.8
volume0
Intrest30
Strike
39.5
39.5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest287
Last Price4Apr 30, 2025
Change
1.0937.46%
Bid3.15
Ask4.25
volume18
Intrest47
Strike
40
40
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume52
Intrest1013
Last Price2.44Apr 29, 2025
Change
00%
Bid3.45
Ask3.75
volume0
Intrest61
Strike
40.5
40.5
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest688
Last Price3.21Apr 30, 2025
Change
1.2765.46%
Bid2.78
Ask3.3
volume149
Intrest176
Strike
41
41
Last Price0.01Apr 30, 2025
Change
0.0150%
Bid-
Ask0.03
volume51
Intrest1764
Last Price2.66Apr 30, 2025
Change
1.1171.61%
Bid2.44
Ask2.73
volume279
Intrest236
Strike
41.5
41.5
Last Price0.01Apr 30, 2025
Change
0.0266.67%
Bid0.02
Ask0.03
volume152
Intrest1338
Last Price2.08Apr 30, 2025
Change
1.07105.94%
Bid1.91
Ask2.32
volume413
Intrest2351
Strike
42
42
Last Price0.03Apr 30, 2025
Change
0.0562.5%
Bid0.02
Ask0.24
volume219
Intrest1999
Last Price1.68Apr 30, 2025
Change
1.04162.5%
Bid1.5
Ask1.59
volume786
Intrest1273
Strike
42.5
42.5
Last Price0.03Apr 30, 2025
Change
0.1684.21%
Bid0.01
Ask0.2
volume728
Intrest2460
Last Price1.31Apr 30, 2025
Change
0.96274.29%
Bid1.01
Ask1.23
volume1861
Intrest3271
Strike
43
43
Last Price0.05Apr 30, 2025
Change
0.3186.11%
Bid0.01
Ask0.05
volume771
Intrest1787
Last Price0.7Apr 30, 2025
Change
0.52288.89%
Bid0.53
Ask0.73
volume5454
Intrest6514
Strike
43.5
43.5
Last Price0.1Apr 30, 2025
Change
0.6286.11%
Bid0.1
Ask0.28
volume592
Intrest444
Last Price0.37Apr 30, 2025
Change
0.32640%
Bid0.2
Ask0.36
volume3912
Intrest1577
Strike
44
44
Last Price0.28Apr 30, 2025
Change
0.8675.44%
Bid0.25
Ask0.3
volume557
Intrest642
Last Price0.15Apr 30, 2025
Change
0.13650%
Bid0.11
Ask0.15
volume3517
Intrest2338
Strike
44.5
44.5
Last Price0.6Apr 30, 2025
Change
1.266.67%
Bid0.44
Ask0.77
volume156
Intrest76
Last Price0.05Apr 30, 2025
Change
0.04400%
Bid0.04
Ask0.06
volume2740
Intrest2000
Strike
45
45
Last Price1.14Apr 30, 2025
Change
1.5958.24%
Bid0.73
Ask1.22
volume163
Intrest214
Last Price0.02Apr 30, 2025
Change
0.01100%
Bid0.01
Ask0.05
volume37
Intrest251
Strike
45.5
45.5
Last Price2.6Apr 22, 2025
Change
00%
Bid1.19
Ask1.59
volume0
Intrest38
Last Price0.01Apr 30, 2025
Change
00%
Bid0.01
Ask0.02
volume48
Intrest784
Strike
46
46
Last Price4.35Apr 25, 2025
Change
00%
Bid1.72
Ask2.09
volume0
Intrest6
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest217
Strike
46.5
46.5
Last Price3.6Apr 29, 2025
Change
00%
Bid2.2
Ask2.69
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
0.01100%
Bid-
Ask0.02
volume85
Intrest775
Strike
47
47
Last Price4.35Apr 29, 2025
Change
00%
Bid2.71
Ask4
volume0
Intrest1
Last Price0.01Apr 30, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume1
Intrest8
Strike
47.5
47.5
Last Price5.85Apr 25, 2025
Change
00%
Bid2.18
Ask3.95
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest313
Strike
48
48
Last Price3.2Apr 03, 2025
Change
00%
Bid3.75
Ask5
volume0
Intrest0
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest21
Strike
48.5
48.5
Last Price-
Change
-
Bid4.25
Ask5.45
volume0
Intrest0
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3353
Strike
49
49
Last Price5.31Apr 11, 2025
Change
00%
Bid4.8
Ask5.5
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest52
Strike
49.5
49.5
Last Price6.35Apr 22, 2025
Change
00%
Bid4.45
Ask6.5
volume0
Intrest2
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest197
Strike
50
50
Last Price5.61Apr 14, 2025
Change
00%
Bid5.8
Ask7
volume0
Intrest1
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
51
51
Last Price7.15Apr 21, 2025
Change
00%
Bid6.75
Ask7.55
volume0
Intrest2
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask0.2
volume3
Intrest2
Strike
52
52
Last Price-
Change
-
Bid7.75
Ask9
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest2
Strike
53
53
Last Price11.16Apr 08, 2025
Change
00%
Bid8.8
Ask10
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
-
Bid-
Ask0.2
volume2
Intrest0
Strike
54
54
Last Price11.2Apr 29, 2025
Change
00%
Bid9.85
Ask10.05
volume0
Intrest0
Last Price0.03Apr 30, 2025
Change
0.0150%
Bid-
Ask0.1
volume2
Intrest2
Strike
55
55
Last Price-
Change
-
Bid9.9
Ask11.05
volume0
Intrest0
Last Price0.32Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
56
56
Last Price-
Change
-
Bid11.8
Ask12.1
volume0
Intrest0
