Investor Alert

New York Markets Close in:

Pfizer Inc.

NYS: PFE

GO
/marketstate/country/us

Market open

 --Real time quotes

May 7, 2021, 11:39 a.m.

PFE
/zigman2/quotes/202877789/composite

$

39.17

Change

-0.03 -0.06%

Volume

Volume 12.87m

Real time quotes

/zigman2/quotes/202877789/composite

Previous close

$ 39.19

$ 39.17

Change

-0.03 -0.06%

Day low

Day high

$39.05

$39.87

Open

52 week low

52 week high

$29.94

$43.08

Open

OPTION CHAIN FOR PFIZER INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.99 1.29 3.00 10.05 10.15 2.00 29.00 quote 0.01 0.00 24.00 0.00 0.01 46.00
quote 0.00 0.00 0.00 9.55 9.70 29.50 quote 0.02 0.00 0.00 0.00 0.01 892.00
quote 9.65 0.30 16.00 9.05 9.15 8.00 30.00 quote 0.01 -0.01 20.00 0.00 0.02 1,621
quote 8.10 0.00 0.00 8.55 8.65 6.00 30.50 quote 0.02 0.00 5.00 0.00 0.02 59.00
quote 7.66 0.00 0.00 8.05 8.15 6.00 31.00 quote 0.01 -0.04 1.00 0.00 0.02 208.00
quote 0.00 0.00 0.00 7.55 7.65 31.50 quote 0.01 0.00 136.00 0.00 0.02 297.00
quote 7.70 1.40 1.00 7.05 7.15 2.00 32.00 quote 0.01 0.00 100.00 0.00 0.01 658.00
quote 6.35 0.00 0.00 6.55 6.65 1.00 32.50 quote 0.03 0.02 12.00 0.00 0.01 1,225
quote 6.60 0.60 15.00 6.05 6.15 9.00 33.00 quote 0.01 0.00 51.00 0.00 0.01 873.00
quote 6.02 0.52 8.00 5.55 5.65 9.00 33.50 quote 0.01 0.00 50.00 0.00 0.02 570.00
quote 4.06 -1.79 2.00 5.05 5.15 2.00 34.00 quote 0.01 0.00 1.00 0.00 0.01 753.00
quote 5.05 1.05 1.00 4.55 4.65 6.00 34.50 quote 0.01 0.00 158.00 0.00 0.01 1,160
quote 4.10 0.10 2.00 4.05 4.15 63.00 35.00 quote 0.01 -0.01 30.00 0.00 0.01 1,628
quote 3.60 -0.20 10.00 3.55 3.65 10.00 35.50 quote 0.01 0.00 40.00 0.00 0.02 1,544
quote 3.20 0.69 2.00 3.05 3.15 21.00 36.00 quote 0.01 -0.01 356.00 0.00 0.01 3,113
quote 3.49 0.09 5,419 2.58 2.63 5.00 36.50 quote 0.01 0.00 2.00 0.00 0.01 2,155
quote 2.13 -0.07 243.00 2.09 2.14 408.00 37.00 quote 0.01 0.00 13.00 0.00 0.01 7,123
quote 2.05 0.45 2.00 1.59 1.65 330.00 37.50 quote 0.01 0.00 1,328 0.01 0.02 4,916
quote 1.14 -0.03 214.00 1.10 1.16 752.00 38.00 quote 0.01 -0.02 405.00 0.01 0.02 19,485
quote 0.62 -0.08 386.00 0.61 0.65 1,074 38.50 quote 0.01 -0.02 270.00 0.02 0.03 5,808
quote 0.19 -0.10 5,643 0.18 0.20 5,755 39.00 quote 0.08 -0.02 1,720 0.05 0.08 7,801
39.17 Current price as of 5/07/2021 11:39:44 AM
quote 0.03 -0.05 6,493 0.02 0.04 6,189 39.50 quote 0.42 0.03 779.00 0.39 0.44 5,403
quote 0.01 -0.03 4,747 0.01 0.02 16,556 40.00 quote 0.86 0.00 646.00 0.90 0.94 7,628
quote 0.02 0.00 402.00 0.01 0.02 7,450 40.50 quote 1.42 -0.03 80.00 1.37 1.42 2,551
quote 0.01 0.00 685.00 0.00 0.01 13,661 41.00 quote 1.90 -0.17 1.00 1.85 1.92 780.00
quote 0.01 0.00 207.00 0.00 0.01 5,850 41.50 quote 1.97 -0.95 9.00 2.36 2.43 104.00
quote 0.01 0.00 4.00 0.00 0.01 8,537 42.00 quote 2.46 -0.79 9.00 2.86 2.93 181.00
quote 0.02 0.00 58.00 0.00 0.01 1,907 42.50 quote 2.04 -0.96 1.00 3.35 3.45 88.00
quote 0.01 0.00 1.00 0.00 0.01 1,947 43.00 quote 3.27 -0.44 1.00 3.85 3.95 6.00
quote 0.01 -0.01 625.00 0.00 0.01 1,714 44.00 quote 5.20 0.70 1.00 4.85 4.95 5.00
quote 0.01 0.00 1.00 0.00 0.01 1,801 45.00 quote 5.50 -0.13 92.00 5.85 5.95 73.00
quote 0.01 0.00 299.00 0.00 0.01 581.00 46.00 quote 6.35 0.00 2.00 6.85 6.95 2.00
quote 0.01 0.00 192.00 0.00 0.01 897.00 46.50 quote 8.45 0.00 2.00 7.35 7.45 2.00
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.55 9.70 29.50 quote 0.01 0.00 358.00 0.00 0.03 492.00
quote 0.00 0.00 0.00 9.05 9.15 30.00 quote 0.01 0.00 1.00 0.00 0.03 636.00
quote 0.00 0.00 0.00 8.55 8.65 30.50 quote 0.01 0.00 51.00 0.00 0.01 287.00
quote 7.54 0.00 0.00 8.05 8.20 1.00 31.00 quote 0.02 0.00 23.00 0.00 0.01 343.00
quote 0.00 0.00 0.00 7.50 7.65 31.50 quote 0.01 -0.02 60.00 0.00 0.03 157.00
quote 5.60 0.00 0.00 7.05 7.20 1.00 32.00 quote 0.04 0.02 564.00 0.00 0.03 568.00
quote 7.35 0.95 1.00 6.55 6.65 3.00 32.50 quote 0.02 0.00 14.00 0.00 0.03 600.00
quote 7.65 1.20 2.00 6.05 6.15 1.00 33.00 quote 0.03 0.01 13.00 0.00 0.01 1,481
quote 6.00 0.90 1.00 5.55 5.70 12.00 33.50 quote 0.01 -0.02 39.00 0.00 0.01 542.00
quote 5.70 1.30 95.00 5.05 5.20 20.00 34.00 quote 0.01 -0.02 1.00 0.00 0.03 418.00
quote 2.25 0.00 0.00 4.60 4.70 1.00 34.50 quote 0.01 -0.01 50.00 0.00 0.03 336.00
quote 4.70 0.90 4.00 4.05 4.20 248.00 35.00 quote 0.01 0.00 55.00 0.00 0.03 834.00
quote 3.35 -0.45 53.00 3.55 3.70 49.00 35.50 quote 0.06 -0.05 122.00 0.00 0.03 729.00
quote 3.55 0.45 3.00 3.05 3.15 40.00 36.00 quote 0.02 -0.08 88.00 0.00 0.03 586.00
quote 3.06 0.36 2.00 2.61 2.67 43.00 36.50 quote 0.01 -0.02 36.00 0.01 0.03 323.00
quote 2.26 0.28 16.00 2.11 2.15 38.00 37.00 quote 0.03 -0.01 37.00 0.02 0.03 4,906
quote 1.73 -0.55 452.00 1.63 1.68 386.00 37.50 quote 0.03 -0.02 374.00 0.04 0.05 1,215
quote 1.19 -0.06 122.00 1.18 1.23 842.00 38.00 quote 0.08 -0.04 90.00 0.08 0.09 2,253
quote 0.80 -0.10 93.00 0.77 0.81 1,002 38.50 quote 0.17 -0.02 375.00 0.17 0.18 2,269
quote 0.46 -0.12 1,213 0.46 0.48 2,618 39.00 quote 0.35 -0.03 1,149 0.35 0.36 6,850
39.17 Current price as of 5/07/2021 11:39:44 AM
quote 0.26 -0.08 1,199 0.26 0.27 3,090 39.50 quote 0.66 -0.06 1,409 0.63 0.66 3,694
quote 0.15 -0.05 5,207 0.15 0.16 16,642 40.00 quote 1.05 0.04 169.00 1.01 1.05 5,368
quote 0.09 -0.03 1,173 0.08 0.10 3,379 40.50 quote 1.16 -0.35 39.00 1.45 1.51 1,229
quote 0.06 -0.01 838.00 0.05 0.06 5,399 41.00 quote 1.95 -0.17 1.00 1.91 1.98 479.00
quote 0.04 -0.01 286.00 0.03 0.04 3,613 41.50 quote 1.06 -0.91 84.00 2.40 2.45 174.00
quote 0.04 0.00 299.00 0.03 0.04 3,725 42.00 quote 2.94 -0.41 5.00 2.88 2.96 209.00
quote 0.02 -0.01 184.00 0.02 0.03 1,203 42.50 quote 2.34 -0.71 12.00 3.35 3.45 9.00
quote 0.03 0.01 91.00 0.02 0.03 689.00 43.00 quote 3.60 0.00 123.00 3.85 3.95 107.00
quote 0.02 0.00 1.00 0.01 0.03 1,383 43.50 quote 4.20 0.00 16.00 4.35 4.45 16.00
quote 0.01 -0.01 101.00 0.01 0.03 1,298 45.00 quote 5.50 0.00 84.00 5.85 5.95 73.00
quote 0.02 0.00 1.00 0.00 0.03 112.00 46.00 quote 0.00 0.00 0.00 6.85 6.95
quote 0.01 -0.02 346.00 0.00 0.01 498.00 46.50 quote 7.10 0.00 2.00 7.35 7.45 2.00
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.50 0.71 2.00 14.05 14.20 1.00 25.00 quote 0.01 0.00 2.00 0.00 0.02 203.00
quote 12.50 0.89 15.00 12.05 12.20 9.00 27.00 quote 0.02 0.01 3.00 0.00 0.03 1,379
quote 11.60 3.40 115.00 11.05 11.25 62.00 28.00 quote 0.02 0.01 50.00 0.00 0.03 1,080
quote 10.30 3.35 258.00 10.05 10.15 100.00 29.00 quote 0.04 0.03 25.00 0.00 0.03 519.00
quote 9.23 0.64 10.00 9.05 9.20 24.00 30.00 quote 0.01 -0.03 4.00 0.00 0.03 2,349
quote 8.70 0.99 25.00 8.05 8.20 18.00 31.00 quote 0.01 -0.02 6.00 0.00 0.03 1,156
quote 7.95 0.20 1.00 7.10 7.20 3.00 32.00 quote 0.02 -0.01 1.00 0.00 0.03 2,433
quote 6.70 -0.55 3.00 6.60 6.70 32.50 quote 0.02 0.01 28.00 0.01 0.03 529.00
quote 7.05 0.28 2,450 6.10 6.20 18.00 33.00 quote 0.01 -0.02 4.00 0.01 0.02 3,415
quote 5.55 0.00 1.00 5.60 5.70 33.50 quote 0.02 -0.12 5.00 0.02 0.03 302.00
quote 5.51 0.56 2.00 5.10 5.20 261.00 34.00 quote 0.03 0.00 7.00 0.02 0.03 3,324
quote 4.45 -1.79 2.00 4.60 4.70 2.00 34.50 quote 0.02 -0.02 37.00 0.02 0.03 128.00
quote 4.16 0.11 16.00 4.10 4.20 232.00 35.00 quote 0.03 0.01 113.00 0.02 0.03 12,888
quote 4.20 -0.20 85.00 3.60 3.70 36.00 35.50 quote 0.02 -0.06 3.00 0.03 0.04 1,145
quote 3.25 0.15 6.00 3.10 3.20 294.00 36.00 quote 0.04 -0.01 21.00 0.03 0.04 10,121
quote 2.87 0.94 12.00 2.62 2.69 16.00 36.50 quote 0.03 -0.04 31.00 0.04 0.05 1,316
quote 2.60 0.33 35.00 2.16 2.22 564.00 37.00 quote 0.06 -0.03 105.00 0.06 0.07 4,721
quote 1.75 0.06 4.00 1.69 1.73 581.00 37.50 quote 0.08 -0.04 2.00 0.09 0.11 2,370
quote 1.28 -0.07 201.00 1.27 1.31 6,323 38.00 quote 0.16 -0.04 695.00 0.17 0.18 5,757
quote 0.93 -0.09 79.00 0.91 0.94 3,801 38.50 quote 0.30 -0.02 64.00 0.29 0.30 2,653
quote 0.63 -0.09 913.00 0.61 0.64 13,716 39.00 quote 0.49 -0.01 109.00 0.50 0.51 6,084
39.17 Current price as of 5/07/2021 11:39:44 AM
quote 0.41 -0.07 854.00 0.40 0.42 3,564 39.50 quote 0.79 0.01 46.00 0.78 0.80 927.00
quote 0.27 -0.05 2,065 0.26 0.27 30,013 40.00 quote 1.16 0.05 88.00 1.14 1.17 12,938
quote 0.19 -0.01 368.00 0.17 0.19 4,733 40.50 quote 1.19 -0.38 18.00 1.55 1.58 1,060
quote 0.13 -0.01 875.00 0.12 0.13 11,411 41.00 quote 1.86 -0.12 16.00 1.99 2.03 826.00
quote 0.10 -0.01 598.00 0.08 0.10 2,810 41.50 quote 2.26 -0.41 1.00 2.46 2.51 318.00
quote 0.07 -0.01 176.00 0.06 0.07 7,443 42.00 quote 3.05 1.06 2.00 2.94 2.97 284.00
quote 0.07 0.01 2.00 0.05 0.06 765.00 42.50 quote 4.00 1.81 4.00 3.40 3.50 158.00
quote 0.03 -0.01 155.00 0.04 0.05 2,620 43.00 quote 2.90 -0.50 30.00 3.85 4.00 40.00
quote 0.04 -0.01 50.00 0.03 0.04 1,514 43.50 quote 5.45 0.00 0.00 4.35 4.50 1.00
quote 0.03 -0.01 160.00 0.03 0.04 1,428 44.00 quote 4.73 -0.17 3.00 4.85 5.00 14.00
quote 0.02 0.00 70.00 0.02 0.03 21,159 45.00 quote 6.20 0.77 32.00 5.85 5.95 19,247
quote 0.03 -0.01 10.00 0.01 0.03 231.00 46.00 quote 5.50 -1.05 2.00 6.85 6.95 8.00
quote 0.04 0.02 71.00 0.00 0.03 300.00 47.00 quote 7.55 0.00 1.00 7.85 7.95 1.00
quote 0.01 -0.05 5.00 0.00 0.03 578.00 48.00 quote 8.30 -0.35 9.00 8.85 8.95 31.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.05 10.25 29.00 quote 0.02 -0.03 10.00 0.00 0.03 430.00
quote 0.00 0.00 0.00 9.55 9.70 29.50 quote 0.50 0.48 1.00 0.00 0.03 64.00
quote 0.00 0.00 0.00 9.05 9.20 30.00 quote 0.01 -0.01 2.00 0.00 0.02 781.00
quote 0.00 0.00 0.00 8.55 8.70 30.50 quote 0.02 0.00 3.00 0.00 0.03 352.00
quote 0.00 0.00 0.00 8.05 8.20 31.00 quote 0.02 -0.06 13.00 0.01 0.03 234.00
quote 0.00 0.00 0.00 7.55 7.70 31.50 quote 0.04 0.01 108.00 0.00 0.03 166.00
quote 0.00 0.00 0.00 7.10 7.20 32.00 quote 0.05 0.01 151.00 0.00 0.03 817.00
quote 6.75 0.00 0.00 6.60 6.70 32.50 quote 0.02 -0.01 3.00 0.00 0.03 5,084
quote 0.00 0.00 0.00 6.10 6.20 33.00 quote 0.03 -0.03 4.00 0.02 0.03 68.00
quote 0.00 0.00 0.00 5.60 5.70 33.50 quote 0.04 0.00 49.00 0.02 0.03 261.00
quote 5.81 0.06 10.00 5.10 5.20 12.00 34.00 quote 0.07 0.01 5.00 0.02 0.03 823.00
quote 4.00 0.00 0.00 4.60 4.70 1.00 34.50 quote 0.08 0.04 1.00 0.02 0.03 201.00
quote 3.96 -0.44 2.00 4.10 4.20 6.00 35.00 quote 0.03 -0.07 1.00 0.03 0.04 1,181
quote 3.10 0.00 16.00 3.60 3.75 35.50 quote 0.04 -0.06 1.00 0.03 0.05 227.00
quote 4.55 0.80 85.00 3.10 3.25 12.00 36.00 quote 0.12 0.05 597.00 0.05 0.06 704.00
quote 3.20 -0.10 19.00 2.66 2.80 3.00 36.50 quote 0.13 -0.05 114.00 0.07 0.09 442.00
quote 2.39 0.24 10.00 2.19 2.29 30.00 37.00 quote 0.11 -0.06 203.00 0.11 0.12 393.00
quote 1.84 -0.06 1.00 1.75 1.84 121.00 37.50 quote 0.16 -0.10 156.00 0.17 0.18 778.00
quote 1.58 0.14 6.00 1.38 1.44 215.00 38.00 quote 0.25 -0.07 5.00 0.27 0.29 286.00
quote 1.15 0.04 239.00 1.02 1.06 681.00 38.50 quote 0.37 -0.10 12.00 0.42 0.44 249.00
quote 0.82 -0.04 153.00 0.72 0.78 1,101 39.00 quote 0.63 -0.07 26.00 0.61 0.65 114.00
39.17 Current price as of 5/07/2021 11:39:44 AM
quote 0.57 -0.05 366.00 0.53 0.56 1,129 39.50 quote 0.81 -0.22 5.00 0.89 0.93 175.00
quote 0.38 -0.07 153.00 0.36 0.38 1,898 40.00 quote 1.26 -0.04 12.00 1.23 1.27 69.00
quote 0.30 0.00 58.00 0.26 0.27 1,083 40.50 quote 1.75 0.13 14.00 1.59 1.65 15.00
quote 0.18 -0.04 119.00 0.18 0.19 1,331 41.00 quote 2.71 1.46 12.00 1.99 2.07 35.00
quote 0.13 -0.06 27.00 0.12 0.14 487.00 41.50 quote 2.50 0.23 16.00 2.40 2.60 13.00
quote 0.17 0.05 32.00 0.09 0.10 699.00 42.00 quote 3.60 1.80 1.00 2.92 3.05 3.00
quote 0.08 -0.17 49.00 0.06 0.08 303.00 42.50 quote 3.05 0.88 12.00 3.40 3.50 28.00
quote 0.09 -0.01 32.00 0.05 0.06 295.00 43.00 quote 3.75 -0.65 1.00 3.85 4.00 2.00
quote 0.06 -0.04 1.00 0.03 0.05 223.00 44.00 quote 0.00 0.00 0.00 4.30 5.00
quote 0.04 0.00 20.00 0.02 0.04 479.00 45.00 quote 4.55 0.00 1.00 5.85 6.00 1.00
quote 0.03 0.00 2.00 0.02 0.03 83.00 46.00 quote 0.00 0.00 0.00 6.80 6.95
quote 0.04 0.02 8.00 0.02 0.03 521.00 46.50 quote 0.00 0.00 0.00 7.35 7.45

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.