Stocks Options

LAST PRICE
42.6300
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.1172%)

Bid / Lots
42.0000/ 1
Ask / Lots
42.6000/ 1
Open / Previous Close
41.7200 / 42.6800
Day Range
Low 41.2900
High 42.7600
52 Week Range
Low 33.8000
High 61.1300
Volume
4,291,111
above 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 43.507

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	$23.15In the Money	$27.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	ZOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ZIn the Money	$21.35In the Money	$24.55In the Money	$27.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	ZOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ZIn the Money	$19.10In the Money	$22.05In the Money	$16.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$22.50	ZOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
ZIn the Money	$16.70In the Money	$18.45In the Money	$17.05In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$25.00	ZOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ZIn the Money	$15.10In the Money	$17.00In the Money	$13.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$27.50	ZOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ZIn the Money	$12.15In the Money	$12.90In the Money	$12.35In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$30.00	ZOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,458Out of the Money
ZIn the Money	$9.60In the Money	$12.00In the Money	$7.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	ZOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	499Out of the Money
ZIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$7.65In the Money	$7.90In the Money	$7.45In the Money	$0.00In the Money	---In the Money	327In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	14Out of the Money	4,658Out of the Money
ZIn the Money	$5.65In the Money	$6.95In the Money	$6.90In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$36.00	ZOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ZIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$5.25In the Money	$6.90In the Money	$6.02In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$37.00	ZOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ZIn the Money	$4.25In the Money	$5.80In the Money	$5.27In the Money	$0.00In the Money	---In the Money	701In the Money	Filter Table By Strike Price of$37.50	ZOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	1Out of the Money	2,076Out of the Money
ZIn the Money	$4.55In the Money	$5.05In the Money	$5.05In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$38.00	ZOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.19Out of the Money	$-0.28Out of the Money	2Out of the Money	130Out of the Money
ZIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$3.55In the Money	$4.50In the Money	$2.11In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$39.00	ZOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
ZIn the Money	$2.52In the Money	$3.60In the Money	$3.10In the Money	$-0.61In the Money	3In the Money	88In the Money	Filter Table By Strike Price of$39.50	ZOut of the Money	$0.31Out of the Money	$0.36Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
ZIn the Money	$3.05In the Money	$3.20In the Money	$3.20In the Money	$0.00In the Money	---In the Money	36,876In the Money	Filter Table By Strike Price of$40.00	ZNear the Money	$0.41Near the Money	$0.45Near the Money	$0.60Near the Money	$0.08Near the Money	5Near the Money	11,377Near the Money
ZIn the Money	$2.51In the Money	$2.80In the Money	$2.57In the Money	$-0.42In the Money	4In the Money	104In the Money	Filter Table By Strike Price of$40.50	ZNear the Money	$0.52Near the Money	$0.57Near the Money	$1.00Near the Money	$0.00Near the Money	---Near the Money	165Near the Money
ZIn the Money	$2.32In the Money	$2.43In the Money	$2.67In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$41.00	ZNear the Money	$0.66Near the Money	$0.71Near the Money	$0.72Near the Money	$-0.06Near the Money	7Near the Money	56Near the Money
ZIn the Money	$2.00In the Money	$2.10In the Money	$1.68In the Money	$-0.57In the Money	3In the Money	319In the Money	Filter Table By Strike Price of$41.50	ZNear the Money	$0.82Near the Money	$0.88Near the Money	$1.01Near the Money	$-0.69Near the Money	10Near the Money	41Near the Money
ZIn the Money	$1.69In the Money	$1.79In the Money	$1.74In the Money	$-0.21In the Money	21In the Money	97In the Money	Filter Table By Strike Price of$42.00	ZNear the Money	$1.01Near the Money	$1.08Near the Money	$1.01Near the Money	$-0.26Near the Money	166Near the Money	894Near the Money
ZUnderlying issue's last price	$1.41Underlying issue's last price	$1.51Underlying issue's last price	$1.37Underlying issue's last price	$-0.42Underlying issue's last price	348Underlying issue's last price	3,018Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	ZUnderlying issue's last price	$1.24Underlying issue's last price	$1.31Underlying issue's last price	$1.21Underlying issue's last price	$-0.16Underlying issue's last price	14Underlying issue's last price	7,288Underlying issue's last price
ZNear the Money	$1.19Near the Money	$1.26Near the Money	$1.16Near the Money	$-0.32Near the Money	12Near the Money	57Near the Money	Filter Table By Strike Price of$43.00	ZIn the Money	$1.48In the Money	$1.57In the Money	$1.63In the Money	$0.00In the Money	---In the Money	59In the Money
ZNear the Money	$0.96Near the Money	$1.05Near the Money	$1.01Near the Money	$-0.29Near the Money	7Near the Money	78Near the Money	Filter Table By Strike Price of$43.50	ZIn the Money	$1.77In the Money	$1.85In the Money	$3.55In the Money	$0.00In the Money	---In the Money	22In the Money
ZNear the Money	$0.80Near the Money	$0.86Near the Money	$0.78Near the Money	$-0.27Near the Money	81Near the Money	216Near the Money	Filter Table By Strike Price of$44.00	ZIn the Money	$2.08In the Money	$2.21In the Money	$3.23In the Money	$0.00In the Money	---In the Money	29In the Money
ZNear the Money	$0.63Near the Money	$0.70Near the Money	$0.95Near the Money	$0.00Near the Money	---Near the Money	46Near the Money	Filter Table By Strike Price of$44.50	ZIn the Money	$2.42In the Money	$2.54In the Money	$2.81In the Money	$0.00In the Money	---In the Money	59In the Money
ZNear the Money	$0.52Near the Money	$0.56Near the Money	$0.51Near the Money	$-0.19Near the Money	58Near the Money	10,109Near the Money	Filter Table By Strike Price of$45.00	ZIn the Money	$2.52In the Money	$2.93In the Money	$3.00In the Money	$0.00In the Money	---In the Money	9,917In the Money
ZNear the Money	$0.43Near the Money	$0.48Near the Money	$0.74Near the Money	$0.00Near the Money	---Near the Money	55Near the Money	Filter Table By Strike Price of$45.50	ZIn the Money	$3.20In the Money	$3.35In the Money	$3.48In the Money	$0.00In the Money	---In the Money	6In the Money
ZOut of the Money	$0.34Out of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$46.00	ZIn the Money	$2.57In the Money	$3.85In the Money	$3.60In the Money	$0.00In the Money	---In the Money	15In the Money
ZOut of the Money	$0.27Out of the Money	$0.33Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$46.50	ZIn the Money	$3.35In the Money	$4.35In the Money	$6.15In the Money	$0.00In the Money	---In the Money	2In the Money
ZOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.08Out of the Money	1Out of the Money	208Out of the Money	Filter Table By Strike Price of$47.00	ZIn the Money	$4.50In the Money	$4.65In the Money	$5.35In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$-0.14Out of the Money	11Out of the Money	5,102Out of the Money	Filter Table By Strike Price of$47.50	ZIn the Money	$4.70In the Money	$5.15In the Money	$5.64In the Money	$-1.77In the Money	1In the Money	5,788In the Money
ZOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$48.00	ZIn the Money	$5.35In the Money	$5.60In the Money	$7.30In the Money	$0.00In the Money	---In the Money	9In the Money
ZOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2,185Out of the Money	Filter Table By Strike Price of$48.50	ZIn the Money	$4.85In the Money	$6.15In 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	$0.14Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$49.00	ZIn the Money	$5.00In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.08Out of the Money	$0.12Out 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$49.50	ZIn the Money	$5.85In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	500Out of the Money	7,588Out of the Money	Filter Table By Strike Price of$50.00	ZIn the Money	$7.30In the Money	$7.80In the Money	$8.17In the Money	$0.00In the Money	---In the Money	2,184In the Money
ZOut of the Money	$0.04Out of the Money	$0.10Out 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$51.00	ZIn the Money	$7.30In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.02Out of the Money	$0.29Out 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$52.00	ZIn the Money	$8.55In the Money	$10.15In the Money	$10.10In the Money	$0.00In the Money	---In the Money	47In the Money
ZOut of the Money	$0.04Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	1,630Out of the Money	Filter Table By Strike Price of$52.50	ZIn the Money	$8.90In the Money	$11.05In the Money	$10.60In the Money	$0.00In the Money	---In the Money	451In the Money
ZOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$53.00	ZIn the Money	$10.30In the Money	$12.35In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$54.00	ZIn the Money	$11.30In the Money	$13.25In 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	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	18,963Out of the Money	Filter Table By Strike Price of$55.00	ZIn the Money	$12.25In the Money	$12.85In the Money	$12.20In the Money	$0.00In the Money	---In the Money	201In the Money
ZOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	18Out of the Money	1,234Out of the Money	Filter Table By Strike Price of$57.50	ZIn the Money	$14.75In the Money	$15.85In the Money	$14.70In the Money	$0.00In the Money	---In the Money	1,000In the Money
ZOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,300Out of the Money	Filter Table By Strike Price of$60.00	ZIn the Money	$17.30In the Money	$17.75In the Money	$20.20In the Money	$0.00In the Money	---In the Money	18In the Money
ZOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,290Out of the Money	Filter Table By Strike Price of$62.50	ZIn the Money	$19.75In the Money	$21.85In the Money	$16.35In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,220Out of the Money	Filter Table By Strike Price of$65.00	ZIn the Money	$22.25In the Money	$23.65In the Money	$22.75In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,228Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	$25.50In the Money	$28.80In the Money	$28.05In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32,773Out of the Money	Filter Table By Strike Price of$75.00	ZIn the Money	$30.50In the Money	$33.75In the Money	$19.95In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money	Filter Table By Strike Price of$80.00	ZIn the Money	$35.50In the Money	$39.35In 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	$0.23Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	394Out of the Money	Filter Table By Strike Price of$85.00	ZIn the Money	$40.50In the Money	$44.00In the Money	$40.15In 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 21, 2024)

Put Options (expires Friday June 21, 2024)