Stocks Options

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

Bid / Lots
39.5100/ 1
Ask / Lots
41.2400/ 1
Open / Previous Close
0.0000 / 39.6700
Day Range
---
52 Week Range
Low 33.8000
High 61.1300
Volume
30
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 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	---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$17.50	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	23Out of the Money
ZIn the Money	---In the Money	---In 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	---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
ZIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
ZIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ZIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ZIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$30.00	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	1,460Out of the Money
ZIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money
ZIn the Money	---In the Money	---In the Money	$6.56In the Money	$0.00In the Money	---In the Money	349In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	5,029Out of the Money
ZIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$36.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.38Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	ZNear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
ZIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	708In the Money	Filter Table By Strike Price of$37.50	ZNear the Money	---Near the Money	---Near the Money	$0.71Near the Money	$0.00Near the Money	---Near the Money	2,118Near the Money
ZIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$38.00	ZNear the Money	---Near the Money	---Near the Money	$0.84Near the Money	$0.00Near the Money	---Near the Money	18Near 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	ZNear the Money	---Near the Money	---Near the Money	$1.31Near the Money	$0.00Near the Money	---Near the Money	17Near the Money
ZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying 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	$1.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	102Underlying issue's last price
ZNear the Money	---Near the Money	---Near the Money	$1.68Near the Money	$0.00Near the Money	---Near the Money	36,548Near the Money	Filter Table By Strike Price of$40.00	ZIn the Money	---In the Money	---In the Money	$1.64In the Money	$0.00In the Money	---In the Money	11,340In the Money
ZNear the Money	---Near the Money	---Near the Money	$1.79Near the Money	$0.00Near the Money	---Near the Money	19Near the Money	Filter Table By Strike Price of$40.50	ZIn the Money	---In the Money	---In the Money	$2.02In the Money	$0.00In the Money	---In the Money	12In the Money
ZNear the Money	---Near the Money	---Near the Money	$1.65Near the Money	$0.00Near the Money	---Near the Money	31Near the Money	Filter Table By Strike Price of$41.00	ZIn the Money	---In the Money	---In the Money	$2.18In the Money	$0.00In the Money	---In the Money	47In the Money
ZNear the Money	---Near the Money	---Near the Money	$2.19Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$41.50	ZIn the Money	---In the Money	---In the Money	$2.39In the Money	$0.00In the Money	---In the Money	7In the Money
ZNear the Money	---Near the Money	---Near the Money	$1.09Near the Money	$0.00Near the Money	---Near the Money	23Near the Money	Filter Table By Strike Price of$42.00	ZIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	475In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.77Near the Money	$0.00Near the Money	---Near the Money	2,578Near the Money	Filter Table By Strike Price of$42.50	ZIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	7,339In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$43.00	ZIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	20In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$43.50	ZIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	22In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$44.00	ZIn the Money	---In the Money	---In the Money	$4.14In the Money	$0.00In the Money	---In the Money	19In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$44.50	ZIn the Money	---In the Money	---In the Money	$4.45In the Money	$0.00In the Money	---In the Money	45In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	9,956Out of the Money	Filter Table By Strike Price of$45.00	ZIn the Money	---In the Money	---In the Money	$5.41In the Money	$0.00In the Money	---In the Money	9,930In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$45.50	ZIn the Money	---In the Money	---In the Money	$5.43In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$46.00	ZIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$46.50	ZIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	2In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money	Filter Table By Strike Price of$47.00	ZIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	5,796Out of the Money	Filter Table By Strike Price of$47.50	ZIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	5,779In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.39Out 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	$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	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2,280Out 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	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$49.00	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	$0.00Out 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	---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	7,608Out of the Money	Filter Table By Strike Price of$50.00	ZIn the Money	---In the Money	---In the Money	$8.07In the Money	$0.00In the Money	---In the Money	2,751In 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$51.00	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	$0.00Out 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	---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	1,638Out of the Money	Filter Table By Strike Price of$52.50	ZIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	---In the Money	519In the Money
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	1Out 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	$0.00Out 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	---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	18,980Out of the Money	Filter Table By Strike Price of$55.00	ZIn the Money	---In the Money	---In the Money	$13.41In the Money	$0.00In the Money	---In the Money	201In 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	1,263Out of the Money	Filter Table By Strike Price of$57.50	ZIn the Money	---In the Money	---In the Money	$15.91In the Money	$0.00In the Money	---In the Money	1,000In 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	5,262Out of the Money	Filter Table By Strike Price of$60.00	ZIn the Money	---In the Money	---In the Money	$20.20In the Money	$0.00In the Money	---In the Money	20In 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	1,290Out of the Money	Filter Table By Strike Price of$62.50	ZIn the Money	---In the Money	---In the Money	$16.35In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,247Out of the Money	Filter Table By Strike Price of$65.00	ZIn the Money	---In the Money	---In the Money	$22.75In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,231Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	---In the Money	---In the Money	$28.05In the Money	$0.00In the Money	---In the Money	1In 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	32,773Out of the Money	Filter Table By Strike Price of$75.00	ZIn the Money	---In the Money	---In the Money	$19.95In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.03Out 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	---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	$0.07Out 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	---In the Money	---In 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)