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 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	$12.55In the Money	$14.65In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$10.20In the Money	$12.40In 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	$0.02Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZIn the Money	$8.65In the Money	$11.65In 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	$0.03Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.03Out of the Money	8Out of the Money	18Out of the Money
ZIn the Money	$8.10In the Money	$10.70In 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	$0.03Out of the Money	$0.34Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ZIn the Money	$6.75In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.01Out of the Money	8Out of the Money	32Out of the Money
ZIn the Money	$6.30In the Money	$7.15In 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	$0.01Out of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.01Out of the Money	1Out of the Money	6Out 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	$5.00In the Money	$6.55In 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	$0.16Out of the Money	$0.22Out of the Money	$0.24Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$3.00In the Money	$5.15In the Money	$5.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$38.00	ZOut of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-0.53Out of the Money	1Out of the Money	15Out 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	$2.69In the Money	$5.65In 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	$0.40Out of the Money	$0.48Out of the Money	$0.76Out of the Money	$0.25Out of the Money	3Out of the Money	2Out 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$39.50	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	$3.15In the Money	$3.50In the Money	$3.71In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$40.00	ZNear the Money	$0.60Near the Money	$0.71Near the Money	$0.77Near the Money	$-0.09Near the Money	1Near the Money	155Near 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$40.50	ZNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
ZIn the Money	$2.62In the Money	$2.83In the Money	$2.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$41.00	ZNear the Money	$0.89Near the Money	$1.01Near the Money	$1.21Near the Money	$0.00Near the Money	---Near the Money	26Near 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$41.50	ZNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
ZIn the Money	$1.99In the Money	$2.70In the Money	$1.85In the Money	$-0.51In the Money	6In the Money	48In the Money	Filter Table By Strike Price of$42.00	ZNear the Money	$1.26Near the Money	$2.06Near the Money	$1.45Near the Money	$0.00Near the Money	---Near the Money	30Near the Money
ZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	ZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
ZNear the Money	$1.48Near the Money	$2.09Near the Money	$1.50Near the Money	$-0.30Near the Money	1Near the Money	159Near the Money	Filter Table By Strike Price of$43.00	ZIn the Money	$1.65In the Money	$2.32In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$43.50	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZNear the Money	$1.08Near the Money	$1.32Near the Money	$1.06Near the Money	$-0.33Near the Money	32Near the Money	117Near the Money	Filter Table By Strike Price of$44.00	ZIn the Money	$1.85In the Money	$2.89In the Money	$1.95In the Money	$0.00In the Money	---In the Money	2In the Money
ZNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$44.50	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZNear the Money	$0.73Near the Money	$0.93Near the Money	$0.76Near the Money	$-0.26Near the Money	1Near the Money	105Near the Money	Filter Table By Strike Price of$45.00	ZIn the Money	$2.92In the Money	$3.40In the Money	$3.08In the Money	$0.00In the Money	---In the Money	4In the Money
ZNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$45.50	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZOut of the Money	$0.39Out of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$46.00	ZIn the Money	$2.92In the Money	$3.95In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZOut of the Money	$0.37Out of the Money	$1.43Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$47.00	ZIn the Money	$4.60In the Money	$4.80In the Money	$7.07In the Money	$0.00In the Money	---In the Money	3In the Money
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	Filter Table By Strike Price of$47.50	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZOut of the Money	$0.25Out of the Money	$0.36Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$48.00	ZIn the Money	$5.45In the Money	$5.70In the Money	$7.90In the Money	$0.00In the Money	---In the Money	2In the Money
ZOut of the Money	$0.17Out of the Money	$1.31Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$49.00	ZIn the Money	$5.80In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$50.00	ZIn the Money	$7.35In the Money	$7.60In 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	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$51.00	ZIn the Money	$7.90In the Money	$9.15In 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	$0.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$52.00	ZIn the Money	$9.25In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.03Out of the Money	$0.73Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$53.00	ZIn the Money	$9.40In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.03Out of the Money	$0.41Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$54.00	ZIn the Money	$10.45In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$55.00	ZIn the Money	$12.25In the Money	$14.20In 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	$0.29Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$60.00	ZIn the Money	$17.05In the Money	$19.30In 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)