Stocks Options

LAST PRICE
42.8100
TODAY'S CHANGE (%)
Trending Down-0.6900 (-1.5862%)

Bid / Lots
42.5000/ 2
Ask / Lots
43.4000/ 7
Open / Previous Close
43.3300 / 43.5000
Day Range
Low 42.4300
High 43.4200
52 Week Range
Low 33.8000
High 61.1300
Volume
3,735,369
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 43.475

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	$14.75In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	ZOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$13.30In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	ZOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$14.55In the Money	$15.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	ZOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$13.90In the Money	$16.10In 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	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$11.70In the Money	$14.85In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZIn the Money	$11.20In the Money	$15.35In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZIn the Money	$12.05In the Money	$14.80In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZIn the Money	$10.40In the Money	$14.25In the Money	$12.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.50	ZOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZIn the Money	$11.25In the Money	$12.15In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ZIn the Money	$9.75In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	ZOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money
ZIn the Money	$10.45In the Money	$10.95In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
ZIn the Money	$10.25In the Money	$11.40In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
ZIn the Money	$8.50In the Money	$9.95In the Money	$9.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$33.00	ZOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
ZIn the Money	$9.25In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	ZOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
ZIn the Money	$6.90In the Money	$9.95In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	ZOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	527Out of the Money
ZIn the Money	$8.15In the Money	$8.90In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money
ZIn the Money	$6.15In the Money	$7.95In the Money	$7.76In the Money	$-0.05In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	504Out of the Money
ZIn the Money	$7.25In the Money	$8.10In 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	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	267Out of the Money	490Out of the Money
ZIn the Money	$4.70In the Money	$8.95In 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	$0.00Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money
ZIn the Money	$6.25In the Money	$6.90In 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	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$5.75In the Money	$6.20In 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	$0.01Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money
ZIn the Money	$4.25In the Money	$5.50In 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	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ZIn the Money	$3.85In the Money	$5.05In the Money	$4.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$38.00	ZOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	42Out of the Money	351Out of the Money
ZIn the Money	$4.25In the Money	$6.40In the Money	$4.40In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$38.50	ZOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ZIn the Money	$2.88In the Money	$4.05In the Money	$2.84In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$39.00	ZOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.01Out of the Money	47Out of the Money	593Out of the Money
ZIn the Money	$2.47In the Money	$3.55In the Money	$1.56In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$39.50	ZOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	66Out of the Money	67Out of the Money
ZIn the Money	$2.90In the Money	$3.10In the Money	$2.71In the Money	$0.00In the Money	---In the Money	497In the Money	Filter Table By Strike Price of$40.00	ZNear the Money	$0.11Near the Money	$0.14Near the Money	$0.14Near the Money	$0.08Near the Money	177Near the Money	377Near the Money
ZIn the Money	$0.67In the Money	$2.62In the Money	$2.53In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$40.50	ZNear the Money	$0.15Near the Money	$0.20Near the Money	$0.19Near the Money	$0.09Near the Money	31Near the Money	131Near the Money
ZIn the Money	$2.05In the Money	$2.18In the Money	$2.38In the Money	$0.00In the Money	---In the Money	358In the Money	Filter Table By Strike Price of$41.00	ZNear the Money	$0.24Near the Money	$0.29Near the Money	$0.25Near the Money	$0.08Near the Money	94Near the Money	263Near the Money
ZIn the Money	$1.67In the Money	$1.78In the Money	$1.88In the Money	$0.08In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$41.50	ZNear the Money	$0.35Near the Money	$0.41Near the Money	$0.43Near the Money	$0.23Near the Money	61Near the Money	56Near the Money
ZIn the Money	$1.33In the Money	$1.44In the Money	$1.95In the Money	$0.00In the Money	---In the Money	1,201In the Money	Filter Table By Strike Price of$42.00	ZNear the Money	$0.50Near the Money	$0.56Near the Money	$0.50Near the Money	$0.22Near the Money	96Near the Money	775Near the Money
ZUnderlying issue's last price	$1.02Underlying issue's last price	$1.13Underlying issue's last price	$1.08Underlying issue's last price	$-0.92Underlying issue's last price	14Underlying issue's last price	435Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	ZUnderlying issue's last price	$0.50Underlying issue's last price	$0.76Underlying issue's last price	$0.75Underlying issue's last price	$0.27Underlying issue's last price	287Underlying issue's last price	133Underlying issue's last price
ZNear the Money	$0.82Near the Money	$0.87Near the Money	$0.82Near the Money	$-0.85Near the Money	120Near the Money	713Near the Money	Filter Table By Strike Price of$43.00	ZIn the Money	$0.63In the Money	$1.00In the Money	$1.04In the Money	$0.53In the Money	113In the Money	392In the Money
ZNear the Money	$0.58Near the Money	$0.65Near the Money	$0.61Near the Money	$-0.44Near the Money	1,040Near the Money	139Near the Money	Filter Table By Strike Price of$43.50	ZIn the Money	$1.03In the Money	$1.30In the Money	$1.25In the Money	$0.37In the Money	15In the Money	29In the Money
ZNear the Money	$0.42Near the Money	$0.47Near the Money	$0.54Near the Money	$-0.53Near the Money	94Near the Money	453Near the Money	Filter Table By Strike Price of$44.00	ZIn the Money	$1.37In the Money	$1.65In the Money	$1.34In the Money	$-0.02In the Money	21In the Money	113In the Money
ZNear the Money	$0.30Near the Money	$0.34Near the Money	$0.37Near the Money	$-0.25Near the Money	129Near the Money	157Near the Money	Filter Table By Strike Price of$44.50	ZIn the Money	$1.59In the Money	$2.04In the Money	$1.21In the Money	$0.00In the Money	---In the Money	2In the Money
ZNear the Money	$0.21Near the Money	$0.23Near the Money	$0.25Near the Money	$-0.30Near the Money	62Near the Money	453Near the Money	Filter Table By Strike Price of$45.00	ZIn the Money	$0.34In the Money	$2.48In the Money	$1.62In the Money	$0.00In the Money	---In the Money	66In the Money
ZNear the Money	$0.14Near the Money	$0.16Near the Money	$0.15Near the Money	$-0.33Near the Money	12Near the Money	113Near the Money	Filter Table By Strike Price of$45.50	ZIn the Money	$2.51In the Money	$2.91In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	29Out of the Money	214Out of the Money	Filter Table By Strike Price of$46.00	ZIn the Money	$2.71In the Money	$3.35In the Money	$3.09In the Money	$-3.08In the Money	2In the Money	2In the Money
ZOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	1Out of the Money	59Out of the Money	Filter Table By Strike Price of$46.50	ZIn the Money	$2.96In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.22Out of the Money	$0.08Out of the Money	1Out of the Money	239Out of the Money	Filter Table By Strike Price of$47.00	ZIn the Money	$4.10In the Money	$4.40In the Money	$2.97In the Money	$0.00In the Money	---In the Money	13In the Money
ZOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	26Out of the Money	258Out of the Money	Filter Table By Strike Price of$47.50	ZIn the Money	$4.35In the Money	$5.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	555Out of the Money	Filter Table By Strike Price of$48.00	ZIn the Money	$4.85In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$48.50	ZIn the Money	$5.00In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$49.00	ZIn the Money	$5.20In the Money	$7.75In the Money	$7.97In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	$0.00Out of the Money	$0.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$49.50	ZIn the Money	$4.55In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,816Out of the Money	Filter Table By Strike Price of$50.00	ZIn the Money	$6.75In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$0.03Out of the Money	1Out of the Money	1,242Out of the Money	Filter Table By Strike Price of$51.00	ZIn the Money	$8.00In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$52.00	ZIn the Money	$7.05In the Money	$9.30In the Money	$7.61In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.00Out of the Money	$0.75Out 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$53.00	ZIn the Money	$10.05In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.00Out of the Money	$0.75Out 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$54.00	ZIn the Money	$10.75In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$55.00	ZIn the Money	$11.45In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$60.00	ZIn the Money	$16.00In the Money	$19.10In 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 14, 2024)

Put Options (expires Friday June 14, 2024)