Stocks Options

LAST PRICE
66.0400
TODAY'S CHANGE (%)
Trending Down-0.2800 (-0.4222%)

Bid / Lots
66.0300/ 1
Ask / Lots
66.0500/ 1
Open / Previous Close
67.2200 / 66.3200
Day Range
Low 65.3400
High 67.2600
52 Week Range
Low 33.8000
High 68.7300
Volume
1,570,008
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 49.853

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	$35.75In the Money	$36.50In 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	$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	$32.75In the Money	$34.45In the Money	$0.00In 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	$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	$31.75In the Money	$32.35In 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	$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	$30.80In the Money	$31.35In the Money	$20.44In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$29.75In the Money	$30.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$28.70In the Money	$29.25In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$28.30In the Money	$29.00In 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	$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	$27.75In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	ZOut of the Money	---Out 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	$27.25In the Money	$28.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$26.55In the Money	$28.35In the Money	$19.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$39.00	ZOut of the Money	---Out 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
ZIn the Money	$26.30In the Money	$27.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$25.80In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIn the Money	$25.30In the Money	$26.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	ZOut of the Money	---Out 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
ZIn the Money	$24.75In the Money	$25.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZIn the Money	$24.45In the Money	$24.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	ZOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$23.85In the Money	$24.25In the Money	$24.57In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	ZOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.38Out of the Money	7Out of the Money	29Out of the Money
ZIn the Money	$23.40In the Money	$24.50In the Money	$20.25In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$42.50	ZOut of the Money	---Out 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
ZIn the Money	$22.85In the Money	$23.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ZIn the Money	$22.45In the Money	$22.85In the Money	$23.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$43.50	ZOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$21.85In the Money	$22.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ZIn the Money	$21.35In the Money	$21.75In the Money	$18.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$44.50	ZOut of the Money	---Out 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	$20.90In the Money	$21.20In the Money	$22.05In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$45.00	ZOut of the Money	---Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ZIn the Money	$20.35In the Money	$20.75In the Money	$21.70In the Money	$21.70In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$45.50	ZOut of the Money	---Out 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
ZIn the Money	$19.90In the Money	$20.25In the Money	$21.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$46.00	ZOut of the Money	---Out of the Money	$0.12Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ZIn the Money	$19.45In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	ZOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$18.90In the Money	$19.20In the Money	$20.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$47.00	ZOut of the Money	---Out of the Money	$0.54Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZIn the Money	$18.40In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	ZOut of the Money	---Out 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
ZIn the Money	$18.00In the Money	$18.50In the Money	$19.20In the Money	$1.20In the Money	13In the Money	27In the Money	Filter Table By Strike Price of$48.00	ZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ZIn the Money	$17.45In the Money	$17.75In the Money	$18.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$48.50	ZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$16.95In the Money	$17.20In the Money	$17.50In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$49.00	ZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ZIn the Money	$16.45In the Money	$17.75In the Money	$13.80In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$49.50	ZOut of the Money	---Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZIn the Money	$16.00In the Money	$16.30In the Money	$16.50In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	60Out of the Money
ZIn the Money	$15.00In the Money	$15.20In the Money	$14.63In the Money	$-1.27In the Money	9In the Money	50In the Money	Filter Table By Strike Price of$51.00	ZOut of the Money	---Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ZIn the Money	$14.00In the Money	$14.15In the Money	$14.70In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$52.00	ZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	88Out of the Money
ZIn the Money	$12.95In the Money	$13.90In the Money	$14.15In the Money	$0.11In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$53.00	ZOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	320Out of the Money
ZIn the Money	$12.00In the Money	$12.20In the Money	$12.10In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$54.00	ZOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	78Out of the Money
ZIn the Money	$10.90In the Money	$11.60In the Money	$11.50In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$55.00	ZOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	142Out of the Money
ZIn the Money	$9.90In the Money	$11.00In the Money	$10.04In the Money	$0.15In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$56.00	ZOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	80Out of the Money	108Out of the Money
ZIn the Money	$8.90In the Money	$9.50In the Money	$8.75In the Money	$-0.40In the Money	1In the Money	57In the Money	Filter Table By Strike Price of$57.00	ZOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
ZIn the Money	$8.00In the Money	$8.20In the Money	$8.15In the Money	$-0.60In the Money	3In the Money	152In the Money	Filter Table By Strike Price of$58.00	ZOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	7Out of the Money	374Out of the Money
ZIn the Money	$7.05In the Money	$7.20In the Money	$7.10In the Money	$-0.30In the Money	2In the Money	66In the Money	Filter Table By Strike Price of$59.00	ZOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	238Out of the Money
ZIn the Money	$6.00In the Money	$6.20In the Money	$6.18In the Money	$-0.62In the Money	2In the Money	235In the Money	Filter Table By Strike Price of$60.00	ZOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	479Out of the Money
ZIn the Money	$5.00In the Money	$5.75In the Money	$5.12In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$61.00	ZOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.01Out of the Money	26Out of the Money	476Out of the Money
ZIn the Money	$4.05In the Money	$4.25In the Money	$4.17In the Money	$0.00In the Money	---In the Money	370In the Money	Filter Table By Strike Price of$62.00	ZOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	195Out of the Money	396Out of the Money
ZIn the Money	$3.05In the Money	$3.30In the Money	$4.15In the Money	$-0.30In the Money	5In the Money	273In the Money	Filter Table By Strike Price of$63.00	ZOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.04Out of the Money	163Out of the Money	457Out of the Money
ZIn the Money	$2.12In the Money	$2.32In the Money	$2.28In the Money	$-0.38In the Money	1In the Money	97In the Money	Filter Table By Strike Price of$64.00	ZNear the Money	$0.17Near the Money	$0.19Near the Money	$0.18Near the Money	$-0.01Near the Money	104Near the Money	374Near the Money
ZIn the Money	$1.27In the Money	$1.42In the Money	$1.11In the Money	$-0.74In the Money	8In the Money	781In the Money	Filter Table By Strike Price of$65.00	ZNear the Money	$0.21Near the Money	$0.30Near the Money	$0.32Near the Money	$-0.04Near the Money	114Near the Money	411Near the Money
ZUnderlying issue's last price	$0.62Underlying issue's last price	$0.73Underlying issue's last price	$0.67Underlying issue's last price	$-0.46Underlying issue's last price	9Underlying issue's last price	336Underlying issue's last price	Filter Table By Strike Price of$66.00Underlying issue's last price	ZUnderlying issue's last price	$0.53Underlying issue's last price	$0.65Underlying issue's last price	$0.68Underlying issue's last price	$-0.08Underlying issue's last price	132Underlying issue's last price	591Underlying issue's last price
ZNear the Money	$0.24Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.32Near the Money	197Near the Money	330Near the Money	Filter Table By Strike Price of$67.00	ZIn the Money	$1.14In the Money	$1.25In the Money	$1.47In the Money	$0.35In the Money	32In the Money	252In the Money
ZNear the Money	$0.07Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.21Near the Money	184Near the Money	398Near the Money	Filter Table By Strike Price of$68.00	ZIn the Money	$1.82In the Money	$2.45In the Money	$1.71In the Money	$0.00In the Money	---In the Money	224In the Money
ZNear the Money	$0.02Near the Money	$0.06Near the Money	$0.16Near the Money	$-0.04Near the Money	6Near the Money	251Near the Money	Filter Table By Strike Price of$69.00	ZIn the Money	$2.89In the Money	$3.10In the Money	$2.70In the Money	$0.00In the Money	---In the Money	32In the Money
ZOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	18Out of the Money	115Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	$3.50In the Money	$4.15In the Money	$3.60In the Money	$0.00In the Money	---In the Money	4In the Money
ZOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	157Out of the Money	Filter Table By Strike Price of$71.00	ZIn the Money	$4.85In the Money	$5.10In the Money	$5.15In the Money	$0.55In the Money	5In the Money	6In the Money
ZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$72.00	ZIn the Money	$5.80In the Money	$6.15In the Money	$5.20In the Money	$0.00In the Money	---In the Money	2In the Money
ZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	585Out of the Money	Filter Table By Strike Price of$73.00	ZIn the Money	$6.70In the Money	$7.30In the Money	$5.75In the Money	$0.00In the Money	---In the Money	11In the Money
ZOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	10Out of the Money	115Out of the Money	Filter Table By Strike Price of$74.00	ZIn the Money	$7.80In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	25Out of the Money	285Out of the Money	Filter Table By Strike Price of$75.00	ZIn the Money	$8.75In the Money	$9.45In the Money	$7.25In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$76.00	ZIn the Money	$8.55In the Money	$10.30In the Money	$8.70In the Money	$0.00In the Money	---In the Money	3In the Money
ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$77.00	ZIn the Money	$10.80In the Money	$11.35In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)