$40.80
-0.09-0.22%
At close: Dec 15, 4:00 PM EST
$40.84
0.040.10%
After Hours: 7:59 PM EST
Comments
Loading...
Verizon 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 Price17.85Dec 15, 2025
Change
0.241.36%
Bid17.75
Ask19.15
volume5
Intrest21
Strike
23
23
Last Price0.01Dec 15, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest1
Last Price16.62Dec 12, 2025
Change
-0%
Bid15.8
Ask17.55
volume0
Intrest19
Strike
24
24
Last Price0.06Dec 15, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price16.22Dec 15, 2025
Change
0.281.76%
Bid14.25
Ask16.2
volume5
Intrest0
Strike
25
25
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest40
Last Price12.13Dec 15, 2025
Change
0.796.97%
Bid10.95
Ask13.95
volume4
Intrest1
Strike
29
29
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid-
Ask0.04
volume2
Intrest1
Last Price11.24Dec 15, 2025
Change
0.898.6%
Bid10.05
Ask12.75
volume4
Intrest10
Strike
30
30
Last Price0.06Dec 15, 2025
Change
0.05500%
Bid-
Ask0.04
volume2
Intrest98
Last Price10.12Dec 15, 2025
Change
-
Bid9.45
Ask11.55
volume6
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price9.14Dec 15, 2025
Change
0.536.16%
Bid8.55
Ask9.75
volume6
Intrest2
Strike
32
32
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest6
Last Price7.95Nov 28, 2025
Change
-0%
Bid7.7
Ask8.65
volume0
Intrest10
Strike
33
33
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest174
Last Price6.6Dec 12, 2025
Change
-0%
Bid6.8
Ask7.35
volume0
Intrest110
Strike
34
34
Last Price0.03Dec 02, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest167
Last Price4.97Dec 10, 2025
Change
-0%
Bid5.3
Ask6.65
volume0
Intrest55
Strike
35
35
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2276
Last Price-
Change
-
Bid4.65
Ask6.2
volume0
Intrest0
Strike
35.5
35.5
Last Price0.02Dec 04, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest19
Last Price5.05Dec 15, 2025
Change
0.8219.39%
Bid4.35
Ask5.55
volume1
Intrest151
Strike
36
36
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest461
Last Price-
Change
-
Bid3.85
Ask5.05
volume0
Intrest0
Strike
36.5
36.5
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price4.06Dec 15, 2025
Change
1.1137.63%
Bid3.35
Ask4.5
volume2
Intrest52
Strike
37
37
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume34
Intrest3272
Last Price2.78Dec 11, 2025
Change
-0%
Bid2.85
Ask4.05
volume0
Intrest0
Strike
37.5
37.5
Last Price0.01Dec 15, 2025
Change
0.0480%
Bid-
Ask0.01
volume23
Intrest1
Last Price2.72Dec 12, 2025
Change
-0%
Bid2.35
Ask3.65
volume0
Intrest707
Strike
38
38
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume30
Intrest2985
Last Price1.58Dec 10, 2025
Change
-0%
Bid2.26
Ask2.82
volume0
Intrest2
Strike
38.5
38.5
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.03
volume3
Intrest2641
Last Price1.99Dec 15, 2025
Change
0.211.17%
Bid1.8
Ask2.13
volume48
Intrest1186
Strike
39
39
Last Price0.02Dec 15, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume87
Intrest13355
Last Price1.6Dec 15, 2025
Change
0.214.29%
Bid0.93
Ask1.9
volume400
Intrest762
Strike
39.5
39.5
Last Price0.04Dec 15, 2025
Change
0.0233.33%
Bid0.03
Ask0.04
volume63
Intrest1553
Last Price1.14Dec 15, 2025
Change
0.1414%
Bid0.89
Ask1.16
volume346
Intrest4030
Strike
40
40
Last Price0.09Dec 15, 2025
Change
0.0218.18%
Bid0.08
Ask0.1
volume722
Intrest6944
Last Price0.57Dec 15, 2025
Change
0.0710.94%
Bid0.52
Ask0.69
volume241
Intrest2769
Strike
40.5
40.5
Last Price0.2Dec 15, 2025
Change
-0%
Bid0.17
Ask0.21
volume468
Intrest2992
Last Price0.28Dec 15, 2025
Change
0.0617.65%
Bid0.25
Ask0.3
volume1991
Intrest11708
Strike
41
41
Last Price0.41Dec 15, 2025
Change
0.036.82%
Bid0.39
Ask0.42
volume973
Intrest6109
Last Price0.12Dec 15, 2025
Change
0.0320%
Bid0.11
Ask0.12
volume3226
Intrest8309
Strike
41.5
41.5
Last Price0.64Dec 15, 2025
Change
0.2830.43%
Bid0.63
Ask0.88
volume115
Intrest537
Last Price0.04Dec 15, 2025
Change
0.0450%
Bid0.03
Ask0.06
volume3339
Intrest15582
Strike
42
42
Last Price0.89Dec 15, 2025
Change
0.4533.58%
Bid0.95
Ask1.34
volume43
Intrest1481
Last Price0.02Dec 15, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume728
Intrest3072
Strike
42.5
42.5
Last Price1.6Dec 12, 2025
Change
-0%
Bid1
Ask1.79
volume0
Intrest42
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume588
Intrest18309
Strike
43
43
Last Price1.92Dec 15, 2025
Change
1.2339.05%
Bid1.6
Ask2.29
volume12
Intrest4
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest294
Strike
43.5
43.5
Last Price3.7Dec 10, 2025
Change
-0%
Bid2
Ask3.2
volume0
Intrest2
Last Price0.01Dec 15, 2025
Change
0.0375%
Bid-
Ask0.01
volume9
Intrest4964
Strike
44
44
Last Price4.15Dec 10, 2025
Change
-0%
Bid2.5
Ask3.7
volume0
Intrest0
Last Price0.07Nov 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
44.5
44.5
Last Price4.31Dec 10, 2025
Change
-0%
Bid2.8
Ask4.4
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest1207
Strike
45
45
Last Price4.5Dec 09, 2025
Change
-0%
Bid3.5
Ask4.7
volume0
Intrest1
Last Price0.12Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
45.5
45.5
Last Price-
Change
-
Bid4
Ask5.6
volume0
Intrest0
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest458
Strike
46
46
Last Price6.18Dec 10, 2025
Change
-0%
Bid3
Ask5.9
volume0
Intrest1
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest123
Strike
47
47
Last Price6.5Dec 09, 2025
Change
-0%
Bid4.35
Ask7.8
volume0
Intrest0
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Strike
48
48
Last Price7.55Dec 09, 2025
Change
-0%
Bid5.05
Ask8.8
volume0
Intrest0
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
49
49
Last Price7.8Dec 08, 2025
Change
-0%
Bid6.05
Ask9.8
volume0
Intrest2
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest37
Strike
50
50
Last Price10.15Dec 10, 2025
Change
-0%
Bid8.15
Ask10.05
volume0
Intrest0
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest0
Strike
51
51
Last Price11.25Dec 10, 2025
Change
-0%
Bid8.05
Ask11.45
volume0
Intrest1
Last Price0.03Dec 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Strike
52
52
Last Price12.15Dec 10, 2025
Change
-0%
Bid9.6
Ask12.8
volume0
Intrest1
Last Price0.02Dec 04, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Strike
53
53
Last Price13.2Dec 10, 2025
Change
-0%
Bid10.05
Ask13.8
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest3
Strike
55
55
Last Price-
Change
-
Bid12.05
Ask15.8
volume0
Intrest0
