Stocks Options

LAST PRICE
63.2050
TODAY'S CHANGE (%)
Trending Down-1.4450 (-2.2351%)

Bid / Lots
63.1900/ 1
Ask / Lots
63.2200/ 2
Open / Previous Close
64.2700 / 64.6500
Day Range
Low 63.0200
High 64.4200
52 Week Range
Low 33.8000
High 68.7300
Volume
440,425
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	$32.90In the Money	$33.65In 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	$27.90In the Money	$29.10In 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	$22.80In the Money	$23.40In 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	$20.95In the Money	$23.00In 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	$19.95In the Money	$21.25In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZIn the Money	$19.50In the Money	$19.85In 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	$19.00In the Money	$19.40In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ZIn the Money	$18.45In the Money	$19.25In 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	$17.95In the Money	$18.55In 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	$17.45In the Money	$17.90In 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	$17.00In the Money	$17.35In 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	$16.50In the Money	$16.90In the Money	$17.30In the Money	$17.30In the Money	1In 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	$15.95In the Money	$16.40In 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	$15.45In the Money	$16.00In 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	$14.95In the Money	$15.90In 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	$14.45In the Money	$15.35In 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	$13.95In the Money	$14.35In 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	$13.45In the Money	$13.90In 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	$12.95In the Money	$13.35In 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	$0.12Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZIn the Money	$11.95In the Money	$12.40In 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	$10.95In the Money	$11.85In 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	$9.95In the Money	$10.40In 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	$9.05In the Money	$9.45In 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	$8.05In the Money	$8.40In 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	$7.65In 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	$6.10In the Money	$6.40In 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	$0.52Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ZIn the Money	$5.05In the Money	$5.50In 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	$0.07Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	9Out of the Money	438Out of the Money
ZIn the Money	$4.05In the Money	$4.55In 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	$0.12Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.01Out of the Money	13Out of the Money	325Out of the Money
ZIn the Money	$3.35In the Money	$3.55In 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	$0.21Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$0.09Out of the Money	5Out of the Money	390Out of the Money
ZIn the Money	$2.51In the Money	$2.68In the Money	$4.00In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$61.00	ZNear the Money	$0.37Near the Money	$0.42Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	170Near the Money
ZIn the Money	$1.52In the Money	$1.94In the Money	$2.68In the Money	$-0.47In the Money	1In the Money	445In the Money	Filter Table By Strike Price of$62.00	ZNear the Money	$0.63Near the Money	$0.68Near the Money	$0.65Near the Money	$0.31Near the Money	4Near the Money	251Near the Money
ZUnderlying issue's last price	$1.19Underlying issue's last price	$1.42Underlying issue's last price	$1.27Underlying issue's last price	$-0.29Underlying issue's last price	12Underlying issue's last price	151Underlying issue's last price	Filter Table By Strike Price of$63.00Underlying issue's last price	ZUnderlying issue's last price	$0.98Underlying issue's last price	$1.13Underlying issue's last price	$1.08Underlying issue's last price	$0.58Underlying issue's last price	2Underlying issue's last price	130Underlying issue's last price
ZNear the Money	$0.73Near the Money	$0.83Near the Money	$0.80Near the Money	$-0.80Near the Money	5Near the Money	52Near the Money	Filter Table By Strike Price of$64.00	ZIn the Money	$1.23In the Money	$1.63In the Money	$0.86In the Money	$0.00In the Money	---In the Money	177In the Money
ZNear the Money	$0.42Near the Money	$0.47Near the Money	$0.59Near the Money	$-0.56Near the Money	29Near the Money	517Near the Money	Filter Table By Strike Price of$65.00	ZIn the Money	$2.07In the Money	$2.36In the Money	$2.06In the Money	$0.00In the Money	1In the Money	345In the Money
ZNear the Money	$0.22Near the Money	$0.29Near the Money	$0.44Near the Money	$-0.26Near the Money	10Near the Money	245Near the Money	Filter Table By Strike Price of$66.00	ZIn the Money	$2.44In the Money	$3.35In the Money	$3.05In the Money	$0.76In the Money	2In the Money	427In the Money
ZOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.25Out of the Money	$-0.13Out of the Money	3Out of the Money	369Out of the Money	Filter Table By Strike Price of$67.00	ZIn the Money	$2.77In the Money	$4.10In the Money	$3.55In the Money	$1.21In the Money	7In the Money	383In the Money
ZOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.14Out of the Money	1Out of the Money	329Out of the Money	Filter Table By Strike Price of$68.00	ZIn the Money	$4.80In the Money	$5.05In the Money	$4.30In the Money	$1.15In the Money	5In the Money	307In the Money
ZOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	2Out of the Money	521Out of the Money	Filter Table By Strike Price of$69.00	ZIn the Money	$5.75In the Money	$6.05In the Money	$5.00In the Money	$0.00In the Money	---In the Money	233In the Money
ZOut of the Money	$0.02Out of the Money	$0.10Out 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	$6.60In the Money	$7.00In the Money	$6.65In the Money	$0.95In the Money	5In 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	$6.95In the Money	$8.10In 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	$8.65In the Money	$9.10In 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	$0.12Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	38Out of the Money	Filter Table By Strike Price of$73.00	ZIn the Money	$8.40In the Money	$10.10In 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	$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	$10.70In the Money	$11.05In 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	$0.10Out 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	$11.65In the Money	$12.05In 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	$12.20In the Money	$13.25In 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	$0.01Out of the Money	$-0.33Out of the Money	10Out of the Money	8Out of the Money	Filter Table By Strike Price of$77.00	ZIn the Money	$13.05In the Money	$14.30In the Money	$12.85In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	$0.21Out 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	$13.00In the Money	$15.20In 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	$14.05In the Money	$16.20In 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	$15.00In the Money	$17.20In 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)