Stocks Options

LAST PRICE
45.8000
TODAY'S CHANGE (%)
Trending Up0.9700 (2.1637%)

Bid / Lots
45.7300/ 30
Ask / Lots
45.8000/ 1
Open / Previous Close
44.9000 / 44.8300
Day Range
Low 44.6700
High 46.6200
52 Week Range
Low 33.8000
High 61.1300
Volume
1,904,613
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 45.046

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	$15.20In the Money	$17.40In 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	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$30.50	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
ZIn the Money	$14.50In the Money	$16.40In the Money	$17.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.00	ZOut of the Money	$0.00Out of the Money	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$31.50	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
ZIn the Money	$12.70In the Money	$15.40In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	8Out of the Money	---Out 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$32.50	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
ZIn the Money	$12.65In the Money	$14.40In 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	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	28Out 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$33.50	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
ZIn the Money	$11.35In the Money	$13.45In 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	$0.09Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	17Out 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$34.50	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
ZIn the Money	$10.15In the Money	$12.20In the Money	$10.83In the Money	$-1.12In the Money	6In the Money	5In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	27Out 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$35.50	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
ZIn the Money	$9.50In the Money	$11.45In 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	$0.00Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$-0.29Out of the Money	21Out of the Money	14Out 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$36.50	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
ZIn the Money	$8.55In the Money	$10.40In the Money	$11.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$37.00	ZOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	518Out 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$37.50	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
ZIn the Money	$7.80In the Money	$9.45In 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	$0.01Out of the Money	$0.92Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	14Out 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$38.50	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
ZIn the Money	$6.75In the Money	$8.45In 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	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	2Out of the Money	500Out 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$39.50	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
ZIn the Money	$5.30In the Money	$6.80In 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	$0.02Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	10Out of the Money	242Out 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$40.50	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
ZIn the Money	$4.70In the Money	$5.60In the Money	$4.90In the Money	$0.15In the Money	2In the Money	23In the Money	Filter Table By Strike Price of$41.00	ZOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	24Out 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$41.50	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
ZIn the Money	$3.40In the Money	$4.35In the Money	$2.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$42.00	ZOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.06Out of the Money	5Out of the Money	51Out 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$42.50	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
ZIn the Money	$2.64In the Money	$4.15In the Money	$5.66In the Money	$0.00In the Money	---In the Money	375In the Money	Filter Table By Strike Price of$43.00	ZNear the Money	$0.25Near the Money	$0.35Near the Money	$0.28Near the Money	$-0.19Near the Money	1Near the Money	6,037Near the Money
ZIn the Money	$2.38In the Money	$3.45In the Money	$2.66In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$43.50	ZNear the Money	$0.35Near the Money	$0.45Near the Money	$0.33Near the Money	$-0.20Near the Money	29Near the Money	56Near the Money
ZIn the Money	$1.92In the Money	$2.45In the Money	$1.96In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$44.00	ZNear the Money	$0.46Near the Money	$0.57Near the Money	$0.42Near the Money	$-0.37Near the Money	33Near the Money	7,060Near the Money
ZIn the Money	$1.81In the Money	$2.08In the Money	$1.85In the Money	$-0.72In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$44.50	ZNear the Money	$0.61Near the Money	$0.73Near the Money	$0.75Near the Money	$-0.26Near the Money	3Near the Money	9Near the Money
ZIn the Money	$1.64In the Money	$1.76In the Money	$1.26In the Money	$0.00In the Money	---In the Money	1,001In the Money	Filter Table By Strike Price of$45.00	ZNear the Money	$0.81Near the Money	$0.90Near the Money	$0.81Near the Money	$-0.40Near the Money	113Near the Money	1,021Near the Money
ZUnderlying issue's last price	$1.36Underlying issue's last price	$1.47Underlying issue's last price	$1.24Underlying issue's last price	$-0.09Underlying issue's last price	6Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$45.50Underlying issue's last price	ZUnderlying issue's last price	$0.92Underlying issue's last price	$1.14Underlying issue's last price	$1.11Underlying issue's last price	$-0.44Underlying issue's last price	3Underlying issue's last price	581Underlying issue's last price
ZNear the Money	$1.13Near the Money	$1.23Near the Money	$1.10Near the Money	$0.30Near the Money	16Near the Money	833Near the Money	Filter Table By Strike Price of$46.00	ZIn the Money	$1.26In the Money	$1.40In the Money	$1.41In the Money	$-0.07In the Money	26In the Money	809In the Money
ZNear the Money	$0.92Near the Money	$1.03Near the Money	$1.05Near the Money	$0.39Near the Money	5Near the Money	188Near the Money	Filter Table By Strike Price of$46.50	ZIn the Money	$1.53In the Money	$1.72In the Money	$1.34In the Money	$-0.89In the Money	17In the Money	197In the Money
ZNear the Money	$0.74Near the Money	$0.81Near the Money	$0.65Near the Money	$0.14Near the Money	284Near the Money	146Near the Money	Filter Table By Strike Price of$47.00	ZIn the Money	$1.78In the Money	$2.04In the Money	$2.05In the Money	$-0.69In the Money	1In the Money	63In the Money
ZNear the Money	$0.59Near the Money	$0.67Near the Money	$0.51Near the Money	$0.10Near the Money	17Near the Money	218Near the Money	Filter Table By Strike Price of$47.50	ZIn the Money	$2.01In the Money	$2.47In the Money	$2.26In the Money	$0.00In the Money	---In the Money	2In the Money
ZNear the Money	$0.46Near the Money	$0.57Near the Money	$0.51Near the Money	$0.18Near the Money	82Near the Money	104Near the Money	Filter Table By Strike Price of$48.00	ZIn the Money	$1.96In the Money	$2.84In the Money	$2.97In the Money	$0.00In the Money	---In the Money	127In the Money
ZNear the Money	$0.37Near the Money	$0.43Near the Money	$0.39Near the Money	$0.15Near the Money	338Near the Money	33Near the Money	Filter Table By Strike Price of$48.50	ZIn the Money	$2.82In the Money	$3.45In the Money	$3.40In the Money	$0.66In the Money	86In the Money	63In the Money
ZOut of the Money	$0.27Out of the Money	$0.34Out of the Money	$0.40Out of the Money	$0.21Out of the Money	7Out of the Money	421Out of the Money	Filter Table By Strike Price of$49.00	ZIn the Money	$3.25In the Money	$3.80In the Money	$3.75In the Money	$0.68In the Money	49In the Money	500In the Money
ZOut of the Money	$0.21Out of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.03Out of the Money	2Out of the Money	110Out of the Money	Filter Table By Strike Price of$49.50	ZIn the Money	$2.55In the Money	$4.15In the Money	$3.38In the Money	$0.00In the Money	---In the Money	13In the Money
ZOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.10Out of the Money	67Out of the Money	1,207Out of the Money	Filter Table By Strike Price of$50.00	ZIn the Money	$3.60In the Money	$4.55In the Money	$4.40In the Money	$0.00In the Money	---In the Money	77In the Money
ZOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.11Out of the Money	$0.02Out of the Money	600Out of the Money	762Out of the Money	Filter Table By Strike Price of$51.00	ZIn the Money	$4.30In the Money	$6.25In the Money	$3.30In the Money	$0.00In the Money	---In the Money	28In the Money
ZOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.08Out of the Money	2Out of the Money	275Out of the Money	Filter Table By Strike Price of$52.00	ZIn the Money	$5.40In the Money	$6.90In the Money	$5.33In the Money	$0.00In the Money	---In the Money	2In the Money
ZOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	3Out of the Money	208Out of the Money	Filter Table By Strike Price of$53.00	ZIn the Money	$6.00In the Money	$9.10In 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	$2.16Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$54.00	ZIn the Money	$7.55In the Money	$9.95In 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	$1.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$55.00	ZIn the Money	$8.65In the Money	$10.95In the Money	$7.70In the Money	$0.00In the Money	---In the Money	---In the Money
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	13Out of the Money	Filter Table By Strike Price of$56.00	ZIn the Money	$9.60In the Money	$11.90In 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	$0.61Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$57.00	ZIn the Money	$10.40In the Money	$13.10In the Money	$11.65In the Money	$0.00In the Money	---In the Money	3In the Money
ZOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$58.00	ZIn the Money	$11.85In the Money	$14.10In 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	$1.29Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$59.00	ZIn the Money	$12.50In the Money	$15.10In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	10Out of the Money	1Out of the Money	Filter Table By Strike Price of$60.00	ZIn the Money	$13.75In the Money	$15.95In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	ZIn the Money	---In the Money	---In 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 12, 2024)

Put Options (expires Friday July 12, 2024)