Stocks Options

LAST PRICE
47.0200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
46.9500/ 1
Ask / Lots
47.1000/ 1
Open / Previous Close
48.9100 / 47.0200
Day Range
Low 46.7711
High 49.5500
52 Week Range
Low 33.8000
High 61.1300
Volume
4,018,388
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 45.558

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 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$30.00	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$32.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZIn the Money	---In the Money	---In the Money	$9.05In 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	$0.07Out 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$34.00	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	23Out of the Money
ZIn the Money	---In the Money	---In the Money	$12.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$35.00	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	28Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	217Out 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	$0.00Out 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$37.00	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	47Out 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$37.50	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	252Out of the Money
ZIn the Money	---In the Money	---In the Money	$11.03In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$38.00	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	23Out 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$38.50	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	207Out 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$39.00	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	229Out 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$39.50	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	2Out of the Money
ZIn the Money	---In the Money	---In the Money	$9.14In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$40.00	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	181Out of the Money
ZIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$40.50	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	11Out of the Money
ZIn the Money	---In the Money	---In the Money	$7.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$41.00	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	49Out of the Money
ZIn the Money	---In the Money	---In the Money	$7.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.50	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	315Out of the Money
ZIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$42.00	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	37Out of the Money
ZIn the Money	---In the Money	---In the Money	$5.59In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$42.50	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	467Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.02In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$43.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ZIn the Money	---In the Money	---In the Money	$5.38In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$43.50	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	16Out of the Money
ZIn the Money	---In the Money	---In the Money	$3.69In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$44.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
ZIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$44.50	ZNear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	258Near the Money
ZIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$45.00	ZNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	319Near the Money
ZIn the Money	---In the Money	---In the Money	$1.84In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$45.50	ZNear the Money	---Near the Money	---Near the Money	$0.39Near the Money	$0.00Near the Money	---Near the Money	207Near the Money
ZIn the Money	---In the Money	---In the Money	$1.48In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$46.00	ZNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	56Near the Money
ZIn the Money	---In the Money	---In the Money	$1.14In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$46.50	ZNear the Money	---Near the Money	---Near the Money	$0.72Near the Money	$0.00Near the Money	---Near the Money	42Near the Money
ZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	357Underlying issue's last price	Filter Table By Strike Price of$47.00Underlying issue's last price	ZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.88Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	155Underlying issue's last price
ZNear the Money	---Near the Money	---Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	51Near the Money	Filter Table By Strike Price of$47.50	ZIn the Money	---In the Money	---In the Money	$1.07In the Money	$0.00In the Money	---In the Money	84In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.58Near the Money	$0.00Near the Money	---Near the Money	201Near the Money	Filter Table By Strike Price of$48.00	ZIn the Money	---In the Money	---In the Money	$1.45In the Money	$0.00In the Money	---In the Money	96In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.43Near the Money	$0.00Near the Money	---Near the Money	70Near the Money	Filter Table By Strike Price of$48.50	ZIn the Money	---In the Money	---In the Money	$2.11In the Money	$0.00In the Money	---In the Money	352In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	464Near the Money	Filter Table By Strike Price of$49.00	ZIn the Money	---In the Money	---In the Money	$2.11In the Money	$0.00In the Money	---In the Money	280In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	79Near the Money	Filter Table By Strike Price of$49.50	ZIn the Money	---In the Money	---In the Money	$1.37In the Money	$0.00In the Money	---In the Money	80In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	900Near the Money	Filter Table By Strike Price of$50.00	ZIn the Money	---In the Money	---In the Money	$1.80In the Money	$0.00In the Money	---In the Money	23In 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	413Out of the Money	Filter Table By Strike Price of$51.00	ZIn the Money	---In the Money	---In the Money	$2.78In the Money	$0.00In the Money	---In the Money	2In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$52.00	ZIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	4In 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	82Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$54.00	ZIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	2In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	67Out 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	---Out of the Money	Filter Table By Strike Price of$56.00	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	---Out of the Money	Filter Table By Strike Price of$57.00	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	---Out of the Money	Filter Table By Strike Price of$58.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out 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

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 June 28, 2024)

Put Options (expires Friday June 28, 2024)