Stocks Options

LAST PRICE
39.6700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
39.6800/ 1
Ask / Lots
40.2800/ 1
Open / Previous Close
40.1500 / 39.6700
Day Range
Low 39.6250
High 40.5850
52 Week Range
Low 33.8000
High 61.1300
Volume
1,814,816
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 43.738

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ZIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
ZIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ZIn the Money	---In the Money	---In the Money	$6.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$33.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	---In the Money	---In the Money	$8.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.98In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$37.00	ZNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	72Near the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	ZNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	146Near the Money
ZIn the Money	---In the Money	---In the Money	$2.86In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$38.00	ZNear the Money	---Near the Money	---Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	111Near the Money
ZIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$38.50	ZNear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	53Near the Money
ZIn the Money	---In the Money	---In the Money	$1.71In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$39.00	ZNear the Money	---Near the Money	---Near the Money	$0.51Near the Money	$0.00Near the Money	---Near the Money	204Near the Money
ZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	ZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	112Underlying issue's last price
ZNear the Money	---Near the Money	---Near the Money	$0.72Near the Money	$0.00Near the Money	---Near the Money	19Near the Money	Filter Table By Strike Price of$40.00	ZIn the Money	---In the Money	---In the Money	$0.83In the Money	$0.00In the Money	---In the Money	686In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.43Near the Money	$0.00Near the Money	---Near the Money	30Near the Money	Filter Table By Strike Price of$40.50	ZIn the Money	---In the Money	---In the Money	$1.23In the Money	$0.00In the Money	---In the Money	721In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	607Near the Money	Filter Table By Strike Price of$41.00	ZIn the Money	---In the Money	---In the Money	$1.19In the Money	$0.00In the Money	---In the Money	662In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	14Near the Money	Filter Table By Strike Price of$41.50	ZIn the Money	---In the Money	---In the Money	$1.50In the Money	$0.00In the Money	---In the Money	177In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	307Near the Money	Filter Table By Strike Price of$42.00	ZIn the Money	---In the Money	---In the Money	$2.37In the Money	$0.00In the Money	---In the Money	603In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	64Near the Money	Filter Table By Strike Price of$42.50	ZIn the Money	---In the Money	---In the Money	$2.47In the Money	$0.00In the Money	---In the Money	228In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money	Filter Table By Strike Price of$43.00	ZIn the Money	---In the Money	---In the Money	$2.69In the Money	$0.00In the Money	---In the Money	79In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$43.50	ZIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	650In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money	Filter Table By Strike Price of$44.00	ZIn the Money	---In the Money	---In the Money	$3.93In the Money	$0.00In the Money	---In the Money	105In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$44.50	ZIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	339In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,369Out of the Money	Filter Table By Strike Price of$45.00	ZIn the Money	---In the Money	---In the Money	$1.49In the Money	$0.00In the Money	---In the Money	192In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$45.50	ZIn the Money	---In the Money	---In the Money	$1.92In the Money	$0.00In the Money	---In the Money	2In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	334Out of the Money	Filter Table By Strike Price of$46.00	ZIn the Money	---In the Money	---In the Money	$6.32In the Money	$0.00In the Money	---In the Money	42In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$46.50	ZIn the Money	---In the Money	---In the Money	$2.57In the Money	$0.00In the Money	---In the Money	3In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$47.00	ZIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	5In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$47.50	ZIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	3In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$48.00	ZIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	30In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$49.00	ZIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$50.00	ZIn the Money	---In the Money	---In the Money	$9.15In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$51.00	ZIn the Money	---In the Money	---In the Money	$9.75In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$52.00	ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money	Filter Table By Strike Price of$53.00	ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$54.00	ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$55.00	ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$60.00	ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$65.00	ZIn the Money	---In the Money	---In the Money	$21.00In the Money	$0.00In the Money	---In the Money	1In the Money

Zillow Group Inc
NASDAQ:ZUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)