Stocks Options

LAST PRICE
42.6300
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.1172%)

Bid / Lots
42.0000/ 1
Ask / Lots
42.6000/ 1
Open / Previous Close
41.7200 / 42.6800
Day Range
Low 41.2900
High 42.7600
52 Week Range
Low 33.8000
High 61.1300
Volume
4,291,111
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 43.507

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 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	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	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	---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$27.00	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$27.50	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$28.00	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$28.50	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$29.00	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$29.50	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
ZIn the Money	$8.00In the Money	$11.30In the Money	$9.40In the Money	$0.00In the Money	10In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$8.55In the Money	$10.65In the Money	$8.90In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$30.50	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	---Out of the Money
ZIn the Money	$8.05In the Money	$10.40In the Money	$8.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$31.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ZIn the Money	$10.35In the Money	$10.55In the Money	$10.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$31.50	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	$9.85In the Money	$10.05In the Money	$9.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$32.00	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	$9.35In the Money	$9.55In the Money	$9.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$32.50	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	194Out of the Money	---Out of the Money
ZIn the Money	$8.30In the Money	$9.05In the Money	$8.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$33.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	307Out of the Money	---Out of the Money
ZIn the Money	$7.50In the Money	$8.55In the Money	$8.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$33.50	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	393Out of the Money	---Out of the Money
ZIn the Money	$3.35In the Money	$6.30In the Money	$5.50In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$34.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money
ZIn the Money	$4.60In the Money	$6.20In the Money	$4.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$34.50	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money
ZIn the Money	$7.75In the Money	$7.95In the Money	$7.55In the Money	$0.54In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	131Out 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$35.50	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	311Out 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$36.00	ZOut of the Money	---Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$0.02Out of the Money	5Out of the Money	---Out of the Money
ZIn the Money	$2.42In the Money	$4.10In the Money	$3.25In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$36.50	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	331Out of the Money	---Out of the Money
ZIn the Money	$4.95In the Money	$5.95In the Money	$5.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$37.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2Out 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$37.50	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money
ZIn the Money	$3.15In the Money	$5.80In the Money	$4.67In the Money	$1.99In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$38.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	---Out of the Money
ZIn the Money	$1.23In the Money	$1.49In the Money	$1.51In the Money	$0.00In the Money	3In 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	$-0.03Out of the Money	350Out of the Money	---Out of the Money
ZIn the Money	$1.96In the Money	$3.70In the Money	$3.45In the Money	$-0.05In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$39.00	ZOut of the Money	---Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$0.02Out of the Money	8Out of the Money	---Out of the Money
ZIn the Money	$1.68In the Money	$3.30In the Money	$3.18In the Money	$0.28In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$39.50	ZOut of the Money	---Out of the Money	$1.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	390Out of the Money	---Out of the Money
ZIn the Money	$1.24In the Money	$2.80In the Money	$2.34In the Money	$-0.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	ZNear the Money	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.04Near the Money	29Near the Money	---Near the Money
ZIn the Money	$0.60In the Money	$2.75In the Money	$1.87In the Money	$-0.63In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$40.50	ZNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.03Near the Money	154Near the Money	---Near the Money
ZIn the Money	$1.52In the Money	$1.72In the Money	$1.84In the Money	$0.04In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$41.00	ZNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.08Near the Money	175Near the Money	---Near the Money
ZIn the Money	$0.87In the Money	$1.99In the Money	$1.15In the Money	$-0.45In the Money	101In the Money	---In the Money	Filter Table By Strike Price of$41.50	ZNear the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.15Near the Money	607Near the Money	---Near the Money
ZIn the Money	$0.51In the Money	$0.78In the Money	$0.65In the Money	$-0.41In the Money	343In the Money	---In the Money	Filter Table By Strike Price of$42.00	ZNear the Money	---Near the Money	$1.27Near the Money	$0.04Near the Money	$-0.27Near the Money	362Near the Money	---Near the Money
ZUnderlying issue's last price	$0.02Underlying issue's last price	$0.22Underlying issue's last price	$0.18Underlying issue's last price	$-0.56Underlying issue's last price	254Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	ZUnderlying issue's last price	---Underlying issue's last price	$0.08Underlying issue's last price	$0.08Underlying issue's last price	$-0.43Underlying issue's last price	547Underlying issue's last price	---Underlying issue's last price
ZNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.45Near the Money	176Near the Money	---Near the Money	Filter Table By Strike Price of$43.00	ZIn the Money	$0.27In the Money	$0.79In the Money	$0.58In the Money	$-0.23In the Money	45In the Money	---In the Money
ZNear the Money	---Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.24Near the Money	52Near the Money	---Near the Money	Filter Table By Strike Price of$43.50	ZIn the Money	$0.64In the Money	$2.01In the Money	$1.80In the Money	$-0.44In the Money	4In the Money	---In the Money
ZNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.17Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$44.00	ZIn the Money	$1.12In the Money	$2.29In the Money	$2.09In the Money	$0.02In the Money	15In the Money	---In the Money
ZNear the Money	---Near the Money	$1.26Near the Money	$0.03Near the Money	$-0.06Near the Money	214Near the Money	---Near the Money	Filter Table By Strike Price of$44.50	ZIn the Money	$2.10In the Money	$2.15In the Money	$1.81In the Money	$0.00In the Money	6In the Money	---In the Money
ZNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.01Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$45.00	ZIn the Money	$2.24In the Money	$2.50In the Money	$2.37In the Money	$-0.54In the Money	4In the Money	---In the Money
ZNear the Money	$0.08Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.05Near the Money	8Near the Money	---Near the Money	Filter Table By Strike Price of$45.50	ZIn the Money	$4.05In the Money	$4.75In the Money	$5.50In the Money	$0.00In the Money	7In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	ZIn the Money	$6.00In the Money	$7.60In the Money	$6.02In the Money	$0.00In the Money	1In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	484Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	ZIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.03Out of the Money	296Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$1.27Out of the Money	$0.12Out of the Money	$0.11Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	ZIn the Money	$7.95In the Money	$8.45In the Money	$8.37In the Money	$0.00In the Money	17In 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	178Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	ZIn the Money	---In the Money	---In the Money	---In the Money	---In 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	168Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	ZIn the Money	$6.10In the Money	$8.15In the Money	$6.27In the Money	$0.00In the Money	1In 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	116Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	270Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	ZIn the Money	$3.80In the Money	$6.10In the Money	$5.21In the Money	$0.00In the Money	4In 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	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	ZIn the Money	---In the Money	---In the Money	---In the Money	---In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.09Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$60.00	ZIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$65.00	ZIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)