Stocks Options

LAST PRICE
54.7500
TODAY'S CHANGE (%)
Trending Up0.1400 (0.2564%)

Bid / Lots
53.9200/ 1
Ask / Lots
54.9900/ 5
Open / Previous Close
55.1300 / 54.6100
Day Range
Low 53.9301
High 55.2900
52 Week Range
Low 33.8000
High 61.1300
Volume
2,991,503
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	$23.00In the Money	$26.85In 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	$20.80In the Money	$24.35In 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	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$20.00In the Money	$23.70In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ZIn the Money	$19.55In the Money	$23.15In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
ZIn the Money	$19.15In the Money	$22.40In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
ZIn the Money	$18.50In the Money	$22.30In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
ZIn the Money	$18.55In the Money	$20.10In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	673Out of the Money
ZIn the Money	$17.50In the Money	$21.00In 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	$17.05In the Money	$20.60In 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	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
ZIn the Money	$16.50In the Money	$20.30In 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	$0.07Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$16.05In 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$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	$15.50In the Money	$19.25In 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	$15.40In the Money	$18.35In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	723Out of the Money
ZIn the Money	$14.50In the Money	$18.00In 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	$14.85In the Money	$17.40In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
ZIn the Money	$13.70In the Money	$17.15In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ZIn the Money	$13.45In the Money	$16.10In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
ZIn the Money	$13.25In the Money	$15.20In 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	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
ZIn the Money	$12.15In the Money	$15.60In 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	$11.65In the Money	$15.05In 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	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$12.40In the Money	$14.10In 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	$11.35In the Money	$12.70In 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	27Out of the Money	54Out of the Money
ZIn the Money	$11.10In the Money	$12.20In 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	1Out of the Money	144Out of the Money
ZIn the Money	$10.60In the Money	$12.20In 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	$-0.02Out of the Money	1Out of the Money	114Out of the Money
ZIn the Money	$10.50In the Money	$11.10In the Money	$11.07In the Money	$1.55In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$44.00	ZOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	241Out of the Money	38Out of the Money
ZIn the Money	$10.05In the Money	$11.15In the Money	$10.63In the Money	$5.16In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$44.50	ZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	350Out of the Money	47Out of the Money
ZIn the Money	$8.15In the Money	$11.75In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	350Out of the Money	1,578Out of the Money
ZIn the Money	$8.10In the Money	$10.80In the Money	$9.07In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ZIn the Money	$7.80In the Money	$9.05In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	177Out of the Money	197Out of the Money
ZIn the Money	$7.45In the Money	$9.15In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
ZIn the Money	$6.70In the Money	$7.95In 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	$0.01Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money
ZIn the Money	$6.15In the Money	$7.55In 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	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
ZIn the Money	$5.95In the Money	$7.70In the Money	$6.50In the Money	$0.00In the Money	---In the Money	210In the Money	Filter Table By Strike Price of$48.00	ZOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	2Out of the Money	432Out of the Money
ZIn the Money	$5.75In the Money	$7.75In 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	$0.01Out of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
ZIn the Money	$5.60In the Money	$6.55In 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	$5.10In the Money	$5.80In 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	$0.04Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	2Out of the Money	273Out of the Money
ZIn the Money	$3.85In the Money	$5.30In the Money	$5.03In the Money	$-0.70In the Money	15In the Money	488In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	10Out of the Money	274Out of the Money
ZIn the Money	$3.00In the Money	$4.60In 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	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	16Out of the Money	442Out of the Money
ZIn the Money	$2.61In the Money	$3.05In the Money	$3.10In the Money	$0.37In the Money	9In the Money	223In the Money	Filter Table By Strike Price of$52.00	ZNear the Money	$0.10Near the Money	$0.12Near the Money	$0.11Near the Money	$-0.13Near the Money	91Near the Money	508Near the Money
ZIn the Money	$1.93In the Money	$2.25In the Money	$2.26In the Money	$0.37In the Money	11In the Money	552In the Money	Filter Table By Strike Price of$53.00	ZNear the Money	$0.22Near the Money	$0.26Near the Money	$0.22Near the Money	$-0.20Near the Money	300Near the Money	615Near the Money
ZUnderlying issue's last price	$1.19Underlying issue's last price	$1.32Underlying issue's last price	$1.28Underlying issue's last price	$0.06Underlying issue's last price	64Underlying issue's last price	625Underlying issue's last price	Filter Table By Strike Price of$54.00Underlying issue's last price	ZUnderlying issue's last price	$0.42Underlying issue's last price	$0.49Underlying issue's last price	$0.40Underlying issue's last price	$-0.26Underlying issue's last price	27Underlying issue's last price	584Underlying issue's last price
ZNear the Money	$0.63Near the Money	$0.72Near the Money	$0.75Near the Money	$0.09Near the Money	280Near the Money	645Near the Money	Filter Table By Strike Price of$55.00	ZIn the Money	$0.85In the Money	$0.94In the Money	$0.82In the Money	$-0.54In the Money	103In the Money	374In the Money
ZNear the Money	$0.29Near the Money	$0.36Near the Money	$0.39Near the Money	$-0.09Near the Money	399Near the Money	519Near the Money	Filter Table By Strike Price of$56.00	ZIn the Money	$1.39In the Money	$1.61In the Money	$1.97In the Money	$0.29In the Money	1In the Money	46In the Money
ZNear the Money	$0.13Near the Money	$0.17Near the Money	$0.13Near the Money	$-0.13Near the Money	54Near the Money	834Near the Money	Filter Table By Strike Price of$57.00	ZIn the Money	$2.04In the Money	$2.47In the Money	$2.51In the Money	$-1.86In the Money	1In the Money	5In the Money
ZOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	131Out of the Money	503Out of the Money	Filter Table By Strike Price of$58.00	ZIn the Money	$2.96In the Money	$3.55In the Money	$8.05In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	40Out of the Money	251Out of the Money	Filter Table By Strike Price of$59.00	ZIn the Money	$3.85In the Money	$4.85In 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	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money	Filter Table By Strike Price of$60.00	ZIn the Money	$4.90In the Money	$5.55In the Money	$5.80In the Money	$0.56In the Money	85In the Money	86In the Money
ZOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	10Out of the Money	35Out of the Money	Filter Table By Strike Price of$61.00	ZIn the Money	$4.30In the Money	$7.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$62.00	ZIn the Money	$5.30In the Money	$8.60In the Money	$9.00In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	$0.12Out 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	$6.95In the Money	$8.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	352Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	ZIn the Money	$7.40In the Money	$10.50In 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	$-0.01Out of the Money	70Out of the Money	89Out of the Money	Filter Table By Strike Price of$65.00	ZIn the Money	$8.60In the Money	$11.25In 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	1Out of the Money	92Out of the Money	Filter Table By Strike Price of$66.00	ZIn the Money	$9.50In the Money	$12.50In the Money	$11.40In the Money	$0.00In the Money	1In 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)