Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

PFE
Pfizer Inc.
stock NYSE

At Close
May 28, 2025 3:59:59 PM EDT
23.17USD-1.864%(-0.44)36,637,741
23.17Bid   23.18Ask   0.01Spread
Pre-market
May 28, 2025 9:29:43 AM EDT
23.58USD-0.127%(-0.03)92,886
After-hours
May 28, 2025 4:56:30 PM EDT
23.19USD+0.086%(+0.02)339,705
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36,336413,64397,918192,638


PFE Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

PFE Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

PFE Jun 20, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


PFE Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.010.00%1856,11605-27PFE250620C00045000
44.00 C0.01-66.67%21704-28PFE250620C00044000
43.00 C0.01-66.67%113005-08PFE250620C00043000
42.00 C0.010.00%43,69405-15PFE250620C00042000
41.00 C0.01-66.67%24604-25PFE250620C00041000
40.00 C0.010.00%1421,23605-27PFE250620C00040000
39.00 C0.010.00%31205-08PFE250620C00039000
38.00 C0.010.00%4604-29PFE250620C00038000
37.00 C0.010.00%137,73005-22PFE250620C00037000
36.00 C0.010.00%19805-27PFE250620C00036000
35.00 C0.010.00%1635,01205-27PFE250620C00035000
34.00 C0.020.00%53,32905-27PFE250620C00034000
33.00 C0.010.00%32,57705-22PFE250620C00033000
32.00 C0.010.00%20810,59905-27PFE250620C00032000
31.00 C0.010.00%44,81205-27PFE250620C00031000
30.00 C0.02+100.00%62057,18605-27PFE250620C00030000
29.00 C0.02+100.00%2114,48705-27PFE250620C00029000
28.00 C0.01-50.00%2149,18305-27PFE250620C00028000
27.00 C0.03-25.00%9735,18305-27PFE250620C00027000
26.50 C0.040.00%4833005-27PFE250620C00026500
26.00 C0.07+16.67%26928,31305-27PFE250620C00026000
25.50 C0.110.00%3251,55005-27PFE250620C00025500
25.00 C0.180.00%1,486106,58805-27PFE250620C00025000
24.50 C0.31+10.71%6073,19105-27PFE250620C00024500
24.00 C0.49+8.89%93414,94205-27PFE250620C00024000
23.50 C0.75+8.70%5797,27605-27PFE250620C00023500
23.00 C1.05+11.70%96921,56105-27PFE250620C00023000
22.50 C1.28+14.29%4020905-23PFE250620C00022500
22.00 C1.88+11.90%709,02305-27PFE250620C00022000
21.50 C2.13+13.30%9221305-23PFE250620C00021500
21.00 C2.62+1.55%443,17105-27PFE250620C00021000
20.50 C2.660%1105-22PFE250620C00020500
20.00 C3.75+8.70%211,67805-27PFE250620C00020000
19.50 C3.800%4005-23PFE250620C00019500
19.00 C4.05+4.11%188105-22PFE250620C00019000
18.50 C4.680%201905-22PFE250620C00018500
18.00 C5.45-1.45%129705-23PFE250620C00018000
17.00 C6.73+12.17%151105-27PFE250620C00017000
16.00 C6.45-7.19%2705-14PFE250620C00016000
15.00 C8.30+1.22%2010105-23PFE250620C00015000
14.00 C9.15-6.63%37010705-08PFE250620C00014000
13.00 C9.97+10.29%1494505-08PFE250620C00013000
12.00 C11.65+7.97%41205-20PFE250620C00012000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P22.10-1.21%1105-12PFE250620P00045000
44.00 P21.25-0.70%5105-13PFE250620P00044000
43.00 P18.200%3304-01PFE250620P00043000
42.00 P20.40+69.72%1104-10PFE250620P00042000
41.00 P19.350%1104-10PFE250620P00041000
40.00 P17.00+2.10%21105-21PFE250620P00040000
39.00 P17.150%141304-09PFE250620P00039000
38.00 P13.650%5504-03PFE250620P00038000
37.00 P15.95+49.77%1027504-10PFE250620P00037000
36.00 P12.75-2.30%2805-12PFE250620P00036000
35.00 P12.61+14.01%62605-09PFE250620P00035000
34.00 P11.10-3.73%2205-19PFE250620P00034000
33.00 P10.00-5.84%49905-12PFE250620P00033000
32.00 P9.45-1.15%225205-09PFE250620P00032000
31.00 P7.350.00%133005-05PFE250620P00031000
30.00 P6.65-2.92%784205-23PFE250620P00030000
29.00 P5.35-5.31%505605-27PFE250620P00029000
28.00 P4.35-6.45%542,01705-27PFE250620P00028000
27.00 P3.42-7.57%301,84705-27PFE250620P00027000
26.50 P3.400%4005-23PFE250620P00026500
26.00 P2.41-10.74%2117,31705-27PFE250620P00026000
25.50 P1.94-8.49%101205-27PFE250620P00025500
25.00 P1.52-15.56%12755,66505-27PFE250620P00025000
24.50 P00%0PFE250620P00024500
24.00 P0.81-21.36%8213,56305-27PFE250620P00024000
23.50 P0.55-26.67%2546,68105-27PFE250620P00023500
23.00 P0.36-30.77%45278,93205-27PFE250620P00023000
22.50 P0.23-34.29%28171805-27PFE250620P00022500
22.00 P0.16-30.43%19331,50405-27PFE250620P00022000
21.50 P0.10-37.50%10236005-27PFE250620P00021500
21.00 P0.08-33.33%8734,57305-27PFE250620P00021000
20.50 P0.07-36.36%15218805-27PFE250620P00020500
20.00 P0.060.00%1,04223,06105-27PFE250620P00020000
19.50 P0.050.00%4305-23PFE250620P00019500
19.00 P0.050.00%91,93205-27PFE250620P00019000
18.50 P0.04-33.33%2205-22PFE250620P00018500
18.00 P0.03-25.00%58,25605-27PFE250620P00018000
17.00 P0.03-40.00%196605-27PFE250620P00017000
16.00 P0.02-71.43%125505-19PFE250620P00016000
15.00 P0.01-50.00%104,88205-27PFE250620P00015000
14.00 P0.010.00%4005,79105-23PFE250620P00014000
13.00 P0.010.00%278905-01PFE250620P00013000
12.00 P0.010.00%10042605-16PFE250620P00012000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC