Stocks Options

LAST PRICE
44.7000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
44.0500/ 31
Ask / Lots
45.0500/ 10
Open / Previous Close
0.0000 / 44.7000
Day Range
---
52 Week Range
Low 33.8000
High 61.1300
Volume
44
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 43.321

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	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	4Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	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	9Out of the Money
ZIn the Money	---In the Money	---In the Money	$21.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$22.50	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	62Out of the Money
ZIn the Money	---In the Money	---In the Money	$14.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$25.00	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	2,669Out of the Money
ZIn the Money	---In the Money	---In the Money	$15.25In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$27.50	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	56Out of the Money
ZIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	17In 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	1,659Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	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	302Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	810Out of the Money
ZIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$32.50	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	143Out of the Money
ZIn the Money	---In the Money	---In the Money	$8.03In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$33.00	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	10Out of the Money
ZIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In 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	1,479Out of the Money
ZIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	4,155In 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	2,842Out of the Money
ZIn the Money	---In the Money	---In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$36.00	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	1,265Out of the Money
ZIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	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	191Out of the Money
ZIn the Money	---In the Money	---In the Money	$2.92In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$37.00	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	37Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$37.50	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	1,080Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$38.00	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	305Out of the Money
ZIn the Money	---In the Money	---In the Money	$2.28In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$38.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ZIn the Money	---In the Money	---In the Money	$2.55In the Money	$0.00In the Money	---In the Money	182In the Money	Filter Table By Strike Price of$39.00	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	279Out of the Money
ZIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$39.50	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	338Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	481In the Money	Filter Table By Strike Price of$40.00	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	8,465Out of the Money
ZIn the Money	---In the Money	---In the Money	$2.36In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$40.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	204In the Money	Filter Table By Strike Price of$41.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
ZIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	275In the Money	Filter Table By Strike Price of$41.50	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	69Out of the Money
ZIn the Money	---In the Money	---In the Money	$2.89In the Money	$0.00In the Money	---In the Money	874In the Money	Filter Table By Strike Price of$42.00	ZNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	1,206Near the Money
ZIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	2,268In the Money	Filter Table By Strike Price of$42.50	ZNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	3,022Near the Money
ZIn the Money	---In the Money	---In the Money	$1.75In the Money	$0.00In the Money	---In the Money	1,056In the Money	Filter Table By Strike Price of$43.00	ZNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	1,260Near the Money
ZIn the Money	---In the Money	---In the Money	$1.51In the Money	$0.00In the Money	---In the Money	691In the Money	Filter Table By Strike Price of$43.50	ZNear the Money	---Near the Money	---Near the Money	$0.44Near the Money	$0.00Near the Money	---Near the Money	421Near the Money
ZIn the Money	---In the Money	---In the Money	$1.29In the Money	$0.00In the Money	---In the Money	2,767In the Money	Filter Table By Strike Price of$44.00	ZNear the Money	---Near the Money	---Near the Money	$0.54Near the Money	$0.00Near the Money	---Near the Money	138Near the Money
ZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.94Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	119Underlying issue's last price	Filter Table By Strike Price of$44.50Underlying issue's last price	ZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	38Underlying issue's last price
ZNear the Money	---Near the Money	---Near the Money	$0.71Near the Money	$0.00Near the Money	---Near the Money	4,137Near the Money	Filter Table By Strike Price of$45.00	ZIn the Money	---In the Money	---In the Money	$1.07In the Money	$0.00In the Money	---In the Money	3,006In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.53Near the Money	$0.00Near the Money	---Near the Money	300Near the Money	Filter Table By Strike Price of$45.50	ZIn the Money	---In the Money	---In the Money	$1.39In the Money	$0.00In the Money	---In the Money	4In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	660Near the Money	Filter Table By Strike Price of$46.00	ZIn the Money	---In the Money	---In the Money	$1.62In the Money	$0.00In the Money	---In the Money	3In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	782Near the Money	Filter Table By Strike Price of$46.50	ZIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	366Near the Money	Filter Table By Strike Price of$47.00	ZIn the Money	---In the Money	---In the Money	$2.92In the Money	$0.00In the Money	---In the Money	240In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	1,150Near the Money	Filter Table By Strike Price of$47.50	ZIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.00In the Money	---In the Money	2,534In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$48.00	ZIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	30In the Money
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	1,425Out of the Money	Filter Table By Strike Price of$49.00	ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5,692Out of the Money	Filter Table By Strike Price of$50.00	ZIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	827In the Money
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	3,120Out of the Money	Filter Table By Strike Price of$51.00	ZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$52.00	ZIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	120In 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	786Out of the Money	Filter Table By Strike Price of$52.50	ZIn the Money	---In the Money	---In the Money	$11.55In the Money	$0.00In the Money	---In the Money	8In the Money
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	50,983Out of the Money	Filter Table By Strike Price of$55.00	ZIn the Money	---In the Money	---In the Money	$14.19In 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	---Out of the Money	1,420Out of the Money	Filter Table By Strike Price of$57.50	ZIn the Money	---In the Money	---In the Money	$15.40In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25,970Out of the Money	Filter Table By Strike Price of$60.00	ZIn the Money	---In the Money	---In the Money	$16.20In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	814Out of the Money	Filter Table By Strike Price of$62.50	ZIn the Money	---In the Money	---In the Money	$20.90In 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	---Out of the Money	7,097Out of the Money	Filter Table By Strike Price of$65.00	ZIn the Money	---In the Money	---In the Money	$22.10In 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	---Out of the Money	2,398Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	---In the Money	---In the Money	$25.05In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,598Out of the Money	Filter Table By Strike Price of$75.00	ZIn the Money	---In the Money	---In the Money	$17.87In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$80.00	ZIn the Money	---In the Money	---In the Money	$21.63In 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	85Out of the Money	Filter Table By Strike Price of$85.00	ZIn the Money	---In the Money	---In the Money	$26.80In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)