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

PFE
Pfizer Inc.
stock NYSE

At Close
May 28, 2025 3:59:59 PM EDT
23.17USD-1.864%(-0.44)36,633,494
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 4:38:30 PM EDT
23.20USD+0.129%(+0.03)336,268
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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,938102,38454,298142,090


PFE Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

PFE Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

PFE Sep 19, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


PFE Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
42 C0.02-33.33%28805-23PFE250919C00042000
40 C0.04+33.33%2171,64105-20PFE250919C00040000
37 C0.04-20.00%104,71505-27PFE250919C00037000
35 C0.02-60.00%206,52205-27PFE250919C00035000
34 C0.04-42.86%27705-15PFE250919C00034000
33 C0.07+16.67%131705-21PFE250919C00033000
32 C0.20+400.00%25,26905-21PFE250919C00032000
31 C0.07-12.50%106,09205-22PFE250919C00031000
30 C0.090.00%5314,12605-27PFE250919C00030000
29 C0.15+15.38%110,52405-27PFE250919C00029000
28 C0.22+4.76%84,51405-27PFE250919C00028000
27 C0.35+2.94%1179,31505-27PFE250919C00027000
26 C0.50-1.96%4378,79305-27PFE250919C00026000
25 C0.83+7.79%13314,50505-27PFE250919C00025000
24 C1.27+7.63%36815,88605-27PFE250919C00024000
23 C1.79+13.29%30512,67805-27PFE250919C00023000
22 C2.45+6.52%173,06405-27PFE250919C00022000
21 C3.22+7.33%143205-27PFE250919C00021000
20 C4.05+16.05%12,40905-27PFE250919C00020000
19 C4.60-1.08%120005-27PFE250919C00019000
18 C5.45+5.83%27205-21PFE250919C00018000
17 C6.32+9.91%22405-12PFE250919C00017000
16 C7.00+16.09%363305-08PFE250919C00016000
15 C8.00-2.32%32005-13PFE250919C00015000
14 C8.350%5004-17PFE250919C00014000
13 C10.560%5505-27PFE250919C00013000
12 C11.45+6.02%1105-20PFE250919C00012000
Puts
StrikePriceChangeVolOILastContract Name
42 P17.30+1.47%1203-31PFE250919P00042000
40 P15.00+32.74%6211-15PFE250919P00040000
37 P15.60+83.10%1604-10PFE250919P00037000
35 P12.57-8.58%604305-09PFE250919P00035000
34 P11.65+17.68%201004-25PFE250919P00034000
33 P10.69-1.47%603605-09PFE250919P00033000
32 P9.57-7.98%224705-09PFE250919P00032000
31 P6.500%1104-01PFE250919P00031000
30 P6.71-2.04%170905-27PFE250919P00030000
29 P6.50-12.52%207905-07PFE250919P00029000
28 P4.80+0.84%121005-27PFE250919P00028000
27 P4.22-17.74%26,82605-20PFE250919P00027000
26 P3.22-23.33%1804,73105-20PFE250919P00026000
25 P2.55-10.53%19037,30905-23PFE250919P00025000
24 P1.66-10.27%1524,28705-27PFE250919P00024000
23 P1.18-13.24%6034,97305-27PFE250919P00023000
22 P0.82-13.68%3011,38505-27PFE250919P00022000
21 P0.59-10.61%35454,06505-27PFE250919P00021000
20 P0.38-15.56%33933,82705-27PFE250919P00020000
19 P0.31-6.06%9483,70005-23PFE250919P00019000
18 P0.21-12.50%9441,20505-23PFE250919P00018000
17 P0.16+166.67%458605-22PFE250919P00017000
16 P0.11-31.25%43905-20PFE250919P00016000
15 P0.10+11.11%194505-22PFE250919P00015000
14 P0.18-25.00%31704-15PFE250919P00014000
13 P00%0PFE250919P00013000
12 P0.05+25.00%251,34805-21PFE250919P00012000


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