Stocks Options

LAST PRICE
62.7800
TODAY'S CHANGE (%)
Trending Down-0.9900 (-1.5525%)

Bid / Lots
62.7000/ 2
Ask / Lots
63.5600/ 1
Open / Previous Close
63.9700 / 63.7700
Day Range
Low 62.2100
High 64.9858
52 Week Range
Low 33.8000
High 68.7300
Volume
3,416,923
above 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 49.494

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	$32.05In the Money	$34.60In the Money	$23.49In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$30.00	ZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$29.25In the Money	$32.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	ZOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$27.35In the Money	$29.70In the Money	$31.65In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZIn the Money	$24.60In the Money	$27.30In the Money	$17.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.50	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZIn the Money	$22.50In the Money	$23.20In the Money	$19.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$40.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ZIn the Money	$20.05In the Money	$20.65In the Money	$23.69In 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	$0.75Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ZIn the Money	$17.65In the Money	$18.15In the Money	$18.62In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$45.00	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	61Out of the Money
ZIn the Money	$15.25In the Money	$15.60In the Money	$17.35In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$47.50	ZOut of the Money	---Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
ZIn the Money	$12.60In the Money	$13.15In the Money	$14.05In the Money	$0.00In the Money	---In the Money	172In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	$0.06Out of the Money	$0.31Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money
ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ZOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ZOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$10.35In the Money	$10.70In the Money	$10.30In the Money	$-0.85In the Money	2In the Money	632In the Money	Filter Table By Strike Price of$52.50	ZOut of the Money	$0.04Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.01Out of the Money	8Out of the Money	320Out of the Money
ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ZOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ZOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$7.95In the Money	$8.30In the Money	$8.80In the Money	$0.19In the Money	1In the Money	316In the Money	Filter Table By Strike Price of$55.00	ZOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.05Out of the Money	11Out of the Money	2,699Out of the Money
ZIn the Money	$7.00In the Money	$7.30In the Money	$11.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$56.00	ZOut of the Money	$0.15Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ZIn the Money	$6.15In the Money	$7.15In the Money	$7.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$57.00	ZOut of the Money	$0.27Out of the Money	$0.50Out of the Money	$0.34Out of the Money	$-0.04Out of the Money	1Out of the Money	14Out of the Money
ZIn the Money	$5.25In the Money	$6.35In the Money	$6.60In the Money	$-0.15In the Money	2In the Money	898In the Money	Filter Table By Strike Price of$57.50	ZOut of the Money	$0.40Out of the Money	$2.11Out of the Money	$0.52Out of the Money	$0.05Out of the Money	1Out of the Money	638Out of the Money
ZIn the Money	$5.30In the Money	$6.40In the Money	$5.10In the Money	$-3.61In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$58.00	ZOut of the Money	$0.49Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.02Out of the Money	5Out of the Money	329Out of the Money
ZIn the Money	$3.65In the Money	$5.55In the Money	$5.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$59.00	ZOut of the Money	$0.66Out of the Money	$0.75Out of the Money	$0.72Out of the Money	$0.07Out of the Money	18Out of the Money	34Out of the Money
ZIn the Money	$3.75In the Money	$4.85In the Money	$3.80In the Money	$-0.20In the Money	3In the Money	840In the Money	Filter Table By Strike Price of$60.00	ZNear the Money	$0.83Near the Money	$0.99Near the Money	$0.96Near the Money	$-0.19Near the Money	564Near the Money	2,172Near the Money
ZIn the Money	$2.92In the Money	$4.10In the Money	$2.95In the Money	$2.95In the Money	59In the Money	---In the Money	Filter Table By Strike Price of$61.00	ZNear the Money	$1.14Near the Money	$1.31Near the Money	$1.26Near the Money	$-0.15Near the Money	30Near the Money	90Near the Money
ZIn the Money	$2.46In the Money	$2.65In the Money	$2.67In the Money	$-0.93In the Money	13In the Money	14In the Money	Filter Table By Strike Price of$62.00	ZNear the Money	$1.53Near the Money	$1.70Near the Money	$1.60Near the Money	$-0.18Near the Money	30Near the Money	17Near the Money
ZUnderlying issue's last price	$2.17Underlying issue's last price	$2.29Underlying issue's last price	$2.16Underlying issue's last price	$-0.49Underlying issue's last price	79Underlying issue's last price	1,770Underlying issue's last price	Filter Table By Strike Price of$62.50Underlying issue's last price	ZUnderlying issue's last price	$1.74Underlying issue's last price	$1.91Underlying issue's last price	$1.79Underlying issue's last price	$-0.41Underlying issue's last price	25Underlying issue's last price	1,789Underlying issue's last price
ZNear the Money	$1.91Near the Money	$2.26Near the Money	$1.90Near the Money	$-0.32Near the Money	102Near the Money	80Near the Money	Filter Table By Strike Price of$63.00	ZIn the Money	$1.99In the Money	$2.15In the Money	$2.07In the Money	$-0.01In the Money	67In the Money	48In the Money
ZNear the Money	$1.45Near the Money	$1.62Near the Money	$1.44Near the Money	$-0.63Near the Money	70Near the Money	35Near the Money	Filter Table By Strike Price of$64.00	ZIn the Money	$2.53In the Money	$2.69In the Money	$2.58In the Money	$-0.06In the Money	11In the Money	225In the Money
ZNear the Money	$1.06Near the Money	$1.14Near the Money	$1.10Near the Money	$-0.60Near the Money	127Near the Money	1,451Near the Money	Filter Table By Strike Price of$65.00	ZIn the Money	$3.15In the Money	$3.30In the Money	$3.25In the Money	$-0.14In the Money	36In the Money	1,176In the Money
ZOut of the Money	$0.79Out of the Money	$1.84Out of the Money	$0.95Out of the Money	$-0.03Out of the Money	29Out of the Money	50Out of the Money	Filter Table By Strike Price of$66.00	ZIn the Money	$3.65In the Money	$4.05In the Money	$4.15In the Money	$-0.20In the Money	1In the Money	223In the Money
ZOut of the Money	$0.38Out of the Money	$1.10Out of the Money	$0.79Out of the Money	$-0.20Out of the Money	6Out of the Money	432Out of the Money	Filter Table By Strike Price of$67.00	ZIn the Money	$3.70In the Money	$5.40In the Money	$3.35In the Money	$-1.15In the Money	1In the Money	269In the Money
ZOut of the Money	$0.48Out of the Money	$0.55Out of the Money	$0.60Out of the Money	$-0.11Out of the Money	6Out of the Money	249Out of the Money	Filter Table By Strike Price of$67.50	ZIn the Money	$4.20In the Money	$7.25In the Money	$4.50In the Money	$0.00In the Money	---In the Money	128In the Money
ZOut of the Money	$0.40Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$-0.17Out of the Money	24Out of the Money	520Out of the Money	Filter Table By Strike Price of$68.00	ZIn the Money	$4.55In the Money	$6.15In the Money	$5.35In the Money	$0.35In the Money	5In the Money	42In the Money
ZOut of the Money	$0.28Out of the Money	$0.44Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$69.00	ZIn the Money	$5.40In the Money	$7.05In the Money	$4.75In the Money	$0.00In the Money	---In the Money	17In the Money
ZOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	58Out of the Money	2,416Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	$6.20In the Money	$7.50In the Money	$6.80In the Money	$0.04In the Money	1In the Money	107In the Money
ZOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.21Out of the Money	1Out of the Money	25Out of the Money	Filter Table By Strike Price of$71.00	ZIn the Money	$7.25In the Money	$8.50In the Money	$5.75In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	21Out of the Money	43Out of the Money	Filter Table By Strike Price of$72.00	ZIn the Money	$9.05In the Money	$9.50In the Money	$9.25In the Money	$0.40In the Money	12In the Money	10In the Money
ZOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	157Out of the Money	31Out of the Money	Filter Table By Strike Price of$72.50	ZIn the Money	$8.65In the Money	$10.00In the Money	$9.85In the Money	$0.30In the Money	3In the Money	2In the Money
ZOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	8Out of the Money	24Out of the Money	Filter Table By Strike Price of$73.00	ZIn the Money	$10.00In the Money	$10.65In the Money	$9.80In the Money	$0.00In the Money	---In the Money	2In the Money
ZOut of the Money	$0.03Out of the Money	$0.29Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	16Out of the Money	69Out of the Money	Filter Table By Strike Price of$74.00	ZIn the Money	$11.00In the Money	$11.45In the Money	$11.20In the Money	$0.10In the Money	4In the Money	7In the Money
ZOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.25Out of the Money	51Out of the Money	606Out of the Money	Filter Table By Strike Price of$75.00	ZIn the Money	$11.80In the Money	$12.50In the Money	$12.15In the Money	$0.55In the Money	8In the Money	15In the Money
ZOut of the Money	---Out of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$80.00	ZIn the Money	$16.40In the Money	$17.85In the Money	$17.00In the Money	$3.45In the Money	16In the Money	2In 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 18, 2024)

Put Options (expires Friday October 18, 2024)