Stocks Options

LAST PRICE
63.7700
TODAY'S CHANGE (%)
Trending Up0.2100 (0.3304%)

Bid / Lots
63.6100/ 1
Ask / Lots
64.0000/ 2
Open / Previous Close
63.0100 / 63.5600
Day Range
Low 62.4300
High 63.8350
52 Week Range
Low 33.8000
High 68.7300
Volume
2,534,911
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 49.948

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	$32.25In the Money	$35.40In 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	---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	$27.20In the Money	$30.40In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$23.50In the Money	$24.05In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$21.40In the Money	$22.85In 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	$20.45In the Money	$21.15In 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	$20.10In the Money	$20.60In 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	$19.35In the Money	$20.20In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ZIn the Money	$18.30In the Money	$19.80In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$18.50In the Money	$18.95In 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	$0.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ZIn the Money	$18.10In the Money	$18.55In the Money	$18.05In the Money	$-1.15In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$45.50	ZOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$17.55In the Money	$17.95In 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	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZIn the Money	$16.90In the Money	$18.55In the Money	$17.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$46.50	ZOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$16.55In the Money	$16.95In 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	$0.87Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ZIn the Money	$16.10In the Money	$16.45In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$15.50In the Money	$15.95In 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	$14.90In the Money	$15.45In 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	$0.09Out 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	$16.15In 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	$0.11Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ZIn the Money	$14.05In the Money	$14.45In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$12.20In the Money	$15.20In the Money	$13.36In the Money	$-0.36In the Money	2In the Money	38In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZIn the Money	$12.25In the Money	$13.05In 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	$0.11Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$11.55In the Money	$11.95In 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	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ZIn the Money	$10.55In the Money	$12.50In the Money	$10.25In the Money	$-1.44In the Money	4In the Money	51In the Money	Filter Table By Strike Price of$53.00	ZOut of the Money	---Out of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ZIn the Money	$8.75In the Money	$9.95In 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	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ZIn the Money	$8.65In the Money	$9.15In the Money	$7.60In the Money	$-1.48In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$55.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,103Out of the Money	69Out of the Money
ZIn the Money	$7.65In the Money	$8.00In 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	$1.26Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	347Out of the Money
ZIn the Money	$6.55In the Money	$7.85In the Money	$6.45In the Money	$-0.30In the Money	15In the Money	44In the Money	Filter Table By Strike Price of$57.00	ZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	133Out of the Money
ZIn the Money	$4.65In the Money	$6.65In the Money	$5.88In the Money	$0.31In the Money	20In the Money	25In the Money	Filter Table By Strike Price of$58.00	ZOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	79Out of the Money	434Out of the Money
ZIn the Money	$3.90In the Money	$5.30In the Money	$4.65In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$59.00	ZOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	52Out of the Money	336Out of the Money
ZIn the Money	$3.70In the Money	$4.35In the Money	$3.71In the Money	$-0.04In the Money	1In the Money	231In the Money	Filter Table By Strike Price of$60.00	ZOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	69Out of the Money	411Out of the Money
ZIn the Money	$2.81In the Money	$3.00In the Money	$2.77In the Money	$0.18In the Money	6In the Money	111In the Money	Filter Table By Strike Price of$61.00	ZNear the Money	$0.12Near the Money	$0.19Near the Money	$0.18Near the Money	$-0.11Near the Money	89Near the Money	169Near the Money
ZIn the Money	$2.00In the Money	$2.27In the Money	$1.23In the Money	$-0.74In the Money	5In the Money	445In the Money	Filter Table By Strike Price of$62.00	ZNear the Money	$0.14Near the Money	$0.36Near the Money	$0.29Near the Money	$-0.22Near the Money	80Near the Money	253Near the Money
ZUnderlying issue's last price	$1.29Underlying issue's last price	$1.42Underlying issue's last price	$1.25Underlying issue's last price	$-0.25Underlying issue's last price	16Underlying issue's last price	160Underlying issue's last price	Filter Table By Strike Price of$63.00Underlying issue's last price	ZUnderlying issue's last price	$0.50Underlying issue's last price	$0.64Underlying issue's last price	$0.70Underlying issue's last price	$-0.12Underlying issue's last price	19Underlying issue's last price	143Underlying issue's last price
ZNear the Money	$0.48Near the Money	$0.85Near the Money	$0.75Near the Money	$-0.10Near the Money	35Near the Money	57Near the Money	Filter Table By Strike Price of$64.00	ZIn the Money	$0.80In the Money	$1.25In the Money	$1.05In the Money	$-0.15In the Money	1,511In the Money	175In the Money
ZNear the Money	$0.36Near the Money	$0.50Near the Money	$0.44Near the Money	$-0.17Near the Money	94Near the Money	544Near the Money	Filter Table By Strike Price of$65.00	ZIn the Money	$1.53In the Money	$1.85In the Money	$1.65In the Money	$-0.41In the Money	9In the Money	344In the Money
ZNear the Money	$0.20Near the Money	$0.26Near the Money	$0.23Near the Money	$-0.07Near the Money	181Near the Money	254Near the Money	Filter Table By Strike Price of$66.00	ZIn the Money	$2.33In the Money	$2.64In the Money	$2.42In the Money	$0.07In the Money	31In the Money	426In the Money
ZOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	149Out of the Money	405Out of the Money	Filter Table By Strike Price of$67.00	ZIn the Money	$2.77In the Money	$4.20In the Money	$4.18In the Money	$0.75In the Money	114In the Money	257In the Money
ZOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	202Out of the Money	332Out of the Money	Filter Table By Strike Price of$68.00	ZIn the Money	$3.25In the Money	$4.40In the Money	$4.15In the Money	$-0.15In the Money	3In the Money	307In the Money
ZOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	518Out of the Money	Filter Table By Strike Price of$69.00	ZIn the Money	$4.80In the Money	$6.25In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	559Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	$4.60In the Money	$6.45In the Money	$6.48In the Money	$0.00In the Money	---In the Money	205In the Money
ZOut of the Money	$0.01Out of the Money	$0.03Out 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	$6.65In the Money	$7.45In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$72.00	ZIn the Money	$8.00In the Money	$8.45In the Money	$8.00In the Money	$0.00In the Money	---In the Money	33In the Money
ZOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$73.00	ZIn the Money	$7.65In the Money	$9.40In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	44Out of the Money	141Out of the Money	Filter Table By Strike Price of$74.00	ZIn the Money	$9.60In the Money	$10.65In 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	$0.01Out of the Money	$-0.01Out of the Money	27Out of the Money	152Out of the Money	Filter Table By Strike Price of$75.00	ZIn the Money	$9.95In the Money	$12.25In the Money	$11.40In the Money	$0.00In the Money	---In the Money	4In 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	3Out of the Money	34Out of the Money	Filter Table By Strike Price of$76.00	ZIn the Money	$12.00In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$77.00	ZIn the Money	$11.80In the Money	$13.45In the Money	$12.85In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	$0.01Out 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	$12.65In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.01Out 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	$13.65In the Money	$15.50In 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	$16.00In the Money	$17.15In 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)