Stocks Options

LAST PRICE
48.0000
TODAY'S CHANGE (%)
Trending Down-0.5000 (-1.0309%)

Bid / Lots
47.9800/ 1
Ask / Lots
48.5000/ 1
Open / Previous Close
48.7200 / 48.5000
Day Range
Low 47.4600
High 48.8700
52 Week Range
Low 33.8000
High 61.1300
Volume
3,650,522
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 45.433

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	$17.05In the Money	$19.95In 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	$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	$15.05In the Money	$18.95In 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	$1.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZIn the Money	$14.10In the Money	$18.00In 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	$2.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$14.00In the Money	$17.00In 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	$0.00Out of the Money	$2.14Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$12.45In the Money	$16.05In 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	$0.00Out of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$11.10In the Money	$15.10In 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	$0.01Out of the Money	$2.15Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$10.60In the Money	$13.95In 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	$0.01Out of the Money	$2.11Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZIn the Money	$10.80In the Money	$13.10In the Money	$4.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.00	ZOut of the Money	$0.02Out of the Money	$1.32Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZIn the Money	$9.60In the Money	$11.95In the Money	$5.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.00	ZOut of the Money	$0.03Out of the Money	$1.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZIn the Money	$8.95In the Money	$11.10In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	ZOut of the Money	$0.04Out of the Money	$1.37Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZIn the Money	$7.80In the Money	$9.40In the Money	$9.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$40.00	ZOut of the Money	$0.06Out of the Money	$1.28Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ZIn the Money	$6.10In the Money	$8.40In the Money	$1.81In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$41.00	ZOut of the Money	$0.08Out of the Money	$1.47Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZIn the Money	$5.15In the Money	$7.05In the Money	$6.32In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$42.00	ZOut of the Money	$0.19Out of the Money	$1.07Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	40Out 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$42.50	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	$3.65In the Money	$7.05In the Money	$5.47In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$43.00	ZOut of the Money	$0.28Out of the Money	$0.43Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	504Out 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$43.50	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	$4.10In the Money	$5.30In the Money	$4.15In the Money	$-0.85In the Money	2In the Money	509In the Money	Filter Table By Strike Price of$44.00	ZOut of the Money	$0.41Out of the Money	$0.58Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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$44.50	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	$2.75In the Money	$4.00In the Money	$2.70In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$45.00	ZNear the Money	$0.64Near the Money	$0.81Near the Money	$0.84Near the Money	$0.30Near the Money	1Near the Money	13Near 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$45.50	ZNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
ZIn the Money	$2.97In the Money	$3.25In the Money	$0.65In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$46.00	ZNear the Money	$0.83Near the Money	$1.12Near the Money	$1.11Near the Money	$0.27Near the Money	1Near the Money	22Near 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$46.50	ZNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
ZIn the Money	$2.41In the Money	$2.73In the Money	$3.10In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$47.00	ZNear the Money	$1.32Near the Money	$1.45Near the Money	$1.26Near the Money	$-0.30Near the Money	1Near the Money	20Near 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$47.50Underlying 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	$1.90Near the Money	$2.08Near the Money	$1.72Near the Money	$-0.43Near the Money	29Near the Money	29Near the Money	Filter Table By Strike Price of$48.00	ZNear the Money	$1.77Near the Money	$1.91Near the Money	$1.86Near the Money	$0.29Near the Money	8Near the Money	65Near 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$48.50	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZNear the Money	$1.47Near the Money	$1.60Near the Money	$1.30Near the Money	$-0.55Near the Money	24Near the Money	21Near the Money	Filter Table By Strike Price of$49.00	ZIn the Money	$2.27In the Money	$2.42In the Money	$2.40In the Money	$0.34In the Money	13In the Money	41In 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$49.50	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZNear the Money	$1.10Near the Money	$1.18Near the Money	$1.06Near the Money	$-0.34Near the Money	5Near the Money	504Near the Money	Filter Table By Strike Price of$50.00	ZIn the Money	$2.33In the Money	$3.05In the Money	$2.93In the Money	$0.29In the Money	8In the Money	40In the Money
ZNear the Money	$0.80Near the Money	$0.95Near the Money	$0.83Near the Money	$0.00Near the Money	---Near the Money	18Near the Money	Filter Table By Strike Price of$51.00	ZIn the Money	$3.35In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.57Out of the Money	$0.62Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$52.00	ZIn the Money	$3.60In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.40Out of the Money	$0.48Out of the Money	$0.39Out of the Money	$-0.22Out of the Money	2Out of the Money	47Out of the Money	Filter Table By Strike Price of$53.00	ZIn the Money	$4.60In the Money	$6.90In 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$54.00	ZIn the Money	$5.35In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.16Out of the Money	$0.41Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	ZIn the Money	$6.50In the Money	$8.45In 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$56.00	ZIn the Money	$6.90In the Money	$9.40In 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$57.00	ZIn the Money	$7.30In the Money	$11.10In 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$58.00	ZIn the Money	$8.15In the Money	$11.85In 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	$0.26Out of the Money	$0.13Out 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	$11.10In the Money	$13.35In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)