Stocks Options

LAST PRICE
55.6000
TODAY'S CHANGE (%)
Trending Up2.0000 (3.7313%)

Bid / Lots
55.4000/ 10
Ask / Lots
55.9500/ 1
Open / Previous Close
53.5500 / 53.6000
Day Range
Low 53.3401
High 55.7200
52 Week Range
Low 33.8000
High 61.1300
Volume
3,553,512
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 49.203

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZIn the Money	---In the Money	---In the Money	$22.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$32.50	ZOut of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ZIn the Money	---In the Money	---In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
ZIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
ZIn the Money	---In the Money	---In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
ZIn the Money	---In the Money	---In the Money	$18.88In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	673Out of the Money
ZIn the Money	---In the Money	---In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ZIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
ZIn the Money	---In the Money	---In the Money	---In 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	---Out 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	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
ZIn the Money	---In the Money	---In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
ZIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	723Out of the Money
ZIn the Money	---In the Money	---In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZIn the Money	---In the Money	---In the Money	$14.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$39.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	225Out of the Money
ZIn the Money	---In the Money	---In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	1Out of the Money
ZIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
ZIn the Money	---In the Money	---In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$41.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	35Out of the Money
ZIn the Money	---In the Money	---In the Money	$3.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	7Out of the Money
ZIn the Money	---In the Money	---In the Money	$9.10In 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	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	63Out of the Money
ZIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ZIn the Money	---In the Money	---In the Money	$10.54In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$43.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	63Out of the Money	149Out of the Money
ZIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ZIn the Money	---In the Money	---In the Money	$9.52In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$44.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	24Out of the Money
ZIn the Money	---In the Money	---In the Money	$5.47In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$44.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	8Out of the Money	13Out of the Money
ZIn the Money	---In the Money	---In the Money	$8.71In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$45.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,578Out of the Money
ZIn the Money	---In the Money	---In the Money	$9.07In the Money	$1.07In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$45.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	32Out of the Money
ZIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$46.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.79In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$46.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
ZIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.95In the Money	34In the Money	293In the Money	Filter Table By Strike Price of$47.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	143Out of the Money	316Out of the Money
ZIn the Money	---In the Money	---In the Money	$6.04In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$47.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.95In the Money	$0.00In the Money	---In the Money	213In the Money	Filter Table By Strike Price of$48.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	10Out of the Money	432Out of the Money
ZIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$48.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.21In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$49.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	5Out of the Money	76Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.75In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$49.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	7Out of the Money	242Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.84In the Money	151In the Money	530In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.12Out of the Money	109Out of the Money	158Out of the Money
ZIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.70In the Money	10In the Money	193In the Money	Filter Table By Strike Price of$51.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	191Out of the Money	300Out of the Money
ZIn the Money	---In the Money	---In the Money	$2.89In the Money	$0.82In the Money	1In the Money	224In the Money	Filter Table By Strike Price of$52.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	149Out of the Money	493Out of the Money
ZIn the Money	---In the Money	---In the Money	$2.78In the Money	$1.49In the Money	25In the Money	560In the Money	Filter Table By Strike Price of$53.00	ZNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$-0.55Near the Money	116Near the Money	575Near the Money
ZIn the Money	---In the Money	---In the Money	$1.57In the Money	$0.72In the Money	31In the Money	626In the Money	Filter Table By Strike Price of$54.00	ZNear the Money	---Near the Money	---Near the Money	$0.59Near the Money	$-0.86Near the Money	137Near the Money	506Near the Money
ZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.37Underlying issue's last price	$0.89Underlying issue's last price	283Underlying issue's last price	497Underlying issue's last price	Filter Table By Strike Price of$55.00Underlying issue's last price	ZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.88Underlying issue's last price	$-1.44Underlying issue's last price	312Underlying issue's last price	35Underlying issue's last price
ZNear the Money	---Near the Money	---Near the Money	$0.88Near the Money	$0.61Near the Money	417Near the Money	229Near the Money	Filter Table By Strike Price of$56.00	ZIn the Money	---In the Money	---In the Money	$1.38In the Money	$-1.97In the Money	14In the Money	9In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.21Near the Money	1,067Near the Money	818Near the Money	Filter Table By Strike Price of$57.00	ZIn the Money	---In the Money	---In the Money	$4.37In the Money	$0.00In the Money	---In the Money	5In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$0.17Near the Money	278Near the Money	137Near the Money	Filter Table By Strike Price of$58.00	ZIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.10Out of the Money	60Out of the Money	223Out of the Money	Filter Table By Strike Price of$59.00	ZIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	28Out of the Money	110Out of the Money	Filter Table By Strike Price of$60.00	ZIn the Money	---In the Money	---In the Money	$4.97In the Money	$-2.05In the Money	80In the Money	1In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$61.00	ZIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$62.00	ZIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	124Out of the Money	Filter Table By Strike Price of$63.00	ZIn the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	ZIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	24Out of the Money	85Out of the Money	Filter Table By Strike Price of$65.00	ZIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	20Out of the Money	Filter Table By Strike Price of$66.00	ZIn the Money	---In the Money	---In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)