Stocks Options

LAST PRICE
54.6800
TODAY'S CHANGE (%)
Trending Down-0.0700 (-0.1279%)

Bid / Lots
54.6500/ 1
Ask / Lots
54.6700/ 1
Open / Previous Close
55.0000 / 54.7500
Day Range
Low 54.4400
High 55.2950
52 Week Range
Low 33.8000
High 61.1300
Volume
571,886
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 49.044

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	$24.50In the Money	$24.95In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZIn the Money	$21.95In the Money	$22.45In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$21.45In the Money	$21.95In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ZIn the Money	$21.00In the Money	$21.45In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
ZIn the Money	$20.55In the Money	$20.90In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
ZIn the Money	$19.90In the Money	$20.40In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
ZIn the Money	$19.50In the Money	$19.95In the Money	$20.10In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	673Out of the Money
ZIn the Money	$18.85In the Money	$19.35In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ZIn the Money	$18.35In the Money	$19.70In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
ZIn the Money	$17.80In the Money	$18.40In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$17.50In the Money	$18.10In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
ZIn the Money	$16.95In the Money	$17.45In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
ZIn the Money	$16.35In the Money	$16.85In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	723Out of the Money
ZIn the Money	$16.00In the Money	$16.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZIn the Money	$15.45In the Money	$15.95In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
ZIn the Money	$15.00In the Money	$15.55In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ZIn the Money	$14.35In the Money	$15.00In 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	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
ZIn the Money	$14.05In the Money	$14.45In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
ZIn the Money	$13.40In the Money	$14.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ZIn the Money	$12.90In the Money	$13.45In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$12.50In the Money	$12.90In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ZIn the Money	$11.90In the Money	$12.40In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
ZIn the Money	$11.45In the Money	$11.90In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
ZIn the Money	$11.00In the Money	$11.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
ZIn the Money	$10.45In the Money	$10.95In the Money	$11.07In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$44.00	ZOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
ZIn the Money	$9.90In the Money	$10.40In the Money	$10.63In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$44.50	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	397Out of the Money
ZIn the Money	$9.45In the Money	$9.85In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,578Out of the Money
ZIn the Money	$9.00In the Money	$9.45In the Money	$9.18In the Money	$0.11In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$45.50	ZOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ZIn the Money	$8.55In the Money	$8.85In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	375Out of the Money	320Out of the Money
ZIn the Money	$8.05In the Money	$8.50In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
ZIn the Money	$7.55In the Money	$7.80In the Money	$7.40In the Money	$0.00In the Money	---In the Money	319In the Money	Filter Table By Strike Price of$47.00	ZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	47Out of the Money	444Out of the Money
ZIn the Money	$7.05In the Money	$7.50In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	185Out of the Money	95Out of the Money
ZIn the Money	$6.60In the Money	$6.85In the Money	$6.85In the Money	$0.35In the Money	1In the Money	210In the Money	Filter Table By Strike Price of$48.00	ZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	101Out of the Money	432Out of the Money
ZIn the Money	$5.90In the Money	$6.60In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	450Out of the Money	116Out of the Money
ZIn the Money	$5.55In the Money	$6.10In 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	$0.01Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ZIn the Money	$5.00In the Money	$5.55In the Money	$4.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$49.50	ZOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
ZIn the Money	$4.55In the Money	$5.05In the Money	$4.70In the Money	$-0.33In the Money	10In the Money	481In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
ZIn the Money	$3.55In the Money	$3.90In the Money	$3.62In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$51.00	ZOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	453Out of the Money
ZIn the Money	$2.65In the Money	$2.88In the Money	$2.74In the Money	$-0.36In the Money	1In the Money	223In the Money	Filter Table By Strike Price of$52.00	ZNear the Money	$0.05Near the Money	$0.09Near the Money	$0.09Near the Money	$-0.02Near the Money	46Near the Money	519Near the Money
ZIn the Money	$1.45In the Money	$2.07In the Money	$2.14In the Money	$-0.12In the Money	4In the Money	547In the Money	Filter Table By Strike Price of$53.00	ZNear the Money	$0.15Near the Money	$0.19Near the Money	$0.17Near the Money	$-0.05Near the Money	94Near the Money	473Near the Money
ZUnderlying issue's last price	$0.89Underlying issue's last price	$1.29Underlying issue's last price	$1.09Underlying issue's last price	$-0.19Underlying issue's last price	4Underlying issue's last price	648Underlying issue's last price	Filter Table By Strike Price of$54.00Underlying issue's last price	ZUnderlying issue's last price	$0.38Underlying issue's last price	$0.43Underlying issue's last price	$0.40Underlying issue's last price	$0.00Underlying issue's last price	18Underlying issue's last price	590Underlying issue's last price
ZNear the Money	$0.34Near the Money	$0.59Near the Money	$0.51Near the Money	$-0.24Near the Money	15Near the Money	809Near the Money	Filter Table By Strike Price of$55.00	ZIn the Money	$0.66In the Money	$0.89In the Money	$0.87In the Money	$0.05In the Money	10In the Money	474In the Money
ZNear the Money	$0.22Near the Money	$0.27Near the Money	$0.26Near the Money	$-0.13Near the Money	134Near the Money	723Near the Money	Filter Table By Strike Price of$56.00	ZIn the Money	$1.32In the Money	$1.68In the Money	$1.41In the Money	$-0.56In the Money	4In the Money	45In the Money
ZNear the Money	$0.09Near the Money	$0.13Near the Money	$0.11Near the Money	$-0.02Near the Money	11Near the Money	805Near the Money	Filter Table By Strike Price of$57.00	ZIn the Money	$2.25In the Money	$2.47In the Money	$2.51In the Money	$0.00In the Money	---In the Money	5In the Money
ZOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	544Out of the Money	Filter Table By Strike Price of$58.00	ZIn the Money	$3.20In the Money	$3.60In the Money	$8.05In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money	Filter Table By Strike Price of$59.00	ZIn the Money	$4.10In the Money	$4.55In the Money	$3.45In the Money	$0.00In the Money	---In the Money	2In the Money
ZOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1Out of the Money	146Out of the Money	Filter Table By Strike Price of$60.00	ZIn the Money	$5.15In the Money	$5.60In the Money	$5.80In the Money	$0.00In the Money	---In the Money	86In the Money
ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$61.00	ZIn the Money	$6.05In the Money	$6.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	195Out of the Money	11Out of the Money	Filter Table By Strike Price of$62.00	ZIn the Money	$7.15In the Money	$7.60In the Money	$9.00In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$63.00	ZIn the Money	$7.65In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	285Out of the Money	352Out of the Money	Filter Table By Strike Price of$64.00	ZIn the Money	$8.80In the Money	$9.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	150Out of the Money	Filter Table By Strike Price of$65.00	ZIn the Money	$10.00In the Money	$10.60In the Money	---In 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	93Out of the Money	Filter Table By Strike Price of$66.00	ZIn the Money	$10.55In the Money	$11.70In the Money	$11.40In 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)