Stocks Options

LAST PRICE
64.0400
TODAY'S CHANGE (%)
Trending Down-0.6100 (-0.9435%)

Bid / Lots
63.9500/ 1
Ask / Lots
64.1000/ 2
Open / Previous Close
64.2700 / 64.6500
Day Range
Low 63.7300
High 64.3300
52 Week Range
Low 33.8000
High 68.7300
Volume
53,565
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 50.012

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	$32.70In the Money	$35.85In 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	$27.35In the Money	$29.85In the Money	$31.61In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	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	$23.85In the Money	$24.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$21.90In the Money	$22.50In the Money	$26.44In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIn the Money	$20.90In the Money	$21.40In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZIn the Money	$20.40In the Money	$20.95In the Money	$20.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$43.50	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	$20.35In 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	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ZIn the Money	$18.05In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	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	$18.90In the Money	$19.40In the Money	$19.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$45.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ZIn the Money	$18.40In the Money	$18.90In the Money	$19.20In the Money	$0.00In the Money	---In the Money	3In 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	$17.90In the Money	$18.35In the Money	$18.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$46.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZIn the Money	$17.40In the Money	$17.85In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$16.90In the Money	$17.40In the Money	$6.68In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ZIn the Money	$16.40In the Money	$16.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$15.90In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ZIn the Money	$15.40In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	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	$14.95In the Money	$15.40In the Money	$17.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$49.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ZIn the Money	$14.40In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	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	$13.55In the Money	$14.65In the Money	$14.70In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZIn the Money	$12.90In the Money	$13.40In the Money	$14.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$51.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$11.80In the Money	$12.40In the Money	$4.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ZIn the Money	$10.95In the Money	$11.40In the Money	$11.69In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$53.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ZIn the Money	$9.90In the Money	$10.45In the Money	$12.34In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$54.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ZIn the Money	$8.60In the Money	$9.35In the Money	$9.08In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$55.00	ZOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
ZIn the Money	$7.05In the Money	$9.35In the Money	$8.45In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$56.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	347Out of the Money
ZIn the Money	$5.55In the Money	$7.35In the Money	$6.75In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$57.00	ZOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ZIn the Money	$6.00In the Money	$6.30In the Money	$5.85In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$58.00	ZOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	438Out of the Money
ZIn the Money	$5.00In the Money	$5.30In the Money	$5.75In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$59.00	ZOut of the Money	$0.07Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
ZIn the Money	$3.70In the Money	$4.50In the Money	$4.80In the Money	$0.00In the Money	---In the Money	241In the Money	Filter Table By Strike Price of$60.00	ZOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money
ZIn the Money	$2.92In the Money	$3.55In the Money	$4.00In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$61.00	ZOut of the Money	$0.14Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
ZIn the Money	$2.17In the Money	$2.76In the Money	$3.15In the Money	$0.00In the Money	---In the Money	445In the Money	Filter Table By Strike Price of$62.00	ZNear the Money	$0.28Near the Money	$0.60Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	251Near the Money
ZIn the Money	$1.37In the Money	$1.96In the Money	$1.56In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$63.00	ZNear the Money	$0.62Near the Money	$1.20Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	130Near the Money
ZUnderlying issue's last price	$1.05Underlying issue's last price	$1.45Underlying issue's last price	$1.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	52Underlying issue's last price	Filter Table By Strike Price of$64.00Underlying issue's last price	ZUnderlying issue's last price	$1.02Underlying issue's last price	$1.28Underlying issue's last price	$0.86Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	177Underlying issue's last price
ZNear the Money	$0.41Near the Money	$0.99Near the Money	$0.70Near the Money	$-0.45Near the Money	11Near the Money	517Near the Money	Filter Table By Strike Price of$65.00	ZIn the Money	$1.57In the Money	$2.26In the Money	$2.06In the Money	$0.00In the Money	---In the Money	345In the Money
ZNear the Money	$0.25Near the Money	$0.55Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	245Near the Money	Filter Table By Strike Price of$66.00	ZIn the Money	$2.14In the Money	$2.55In the Money	$2.29In the Money	$0.00In the Money	---In the Money	427In the Money
ZNear the Money	$0.03Near the Money	$0.32Near the Money	$0.28Near the Money	$-0.10Near the Money	2Near the Money	369Near the Money	Filter Table By Strike Price of$67.00	ZIn the Money	$2.95In the Money	$3.50In the Money	$2.34In the Money	$0.00In the Money	---In the Money	383In the Money
ZOut of the Money	$0.13Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money	Filter Table By Strike Price of$68.00	ZIn the Money	$3.90In the Money	$4.40In the Money	$3.15In the Money	$0.00In the Money	---In the Money	307In the Money
ZOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	521Out of the Money	Filter Table By Strike Price of$69.00	ZIn the Money	$4.80In the Money	$5.25In the Money	$5.00In the Money	$0.00In the Money	---In the Money	233In the Money
ZOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	2Out of the Money	561Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	$5.70In the Money	$6.15In the Money	$5.70In the Money	$0.00In the Money	---In the Money	207In the Money
ZOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$71.00	ZIn the Money	$6.60In the Money	$7.20In the Money	$6.80In the Money	$0.00In the Money	---In the Money	5In the Money
ZOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$72.00	ZIn the Money	$7.65In the Money	$8.15In the Money	$7.40In the Money	$0.00In the Money	---In the Money	33In the Money
ZOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$73.00	ZIn the Money	$8.75In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$74.00	ZIn the Money	$9.65In the Money	$10.15In 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	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$75.00	ZIn the Money	$10.70In the Money	$11.15In the Money	$9.55In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.01Out of the Money	$0.75Out 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	$11.70In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$77.00	ZIn the Money	$12.25In the Money	$13.20In the Money	$12.85In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$78.00	ZIn the Money	$12.00In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.75Out 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$79.00	ZIn the Money	$13.00In the Money	$16.85In 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	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$80.00	ZIn the Money	$14.00In the Money	$17.85In the Money	$15.40In the Money	$0.00In the Money	---In the Money	1In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)