Stocks Options

LAST PRICE
42.8400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
42.4400/ 2
Ask / Lots
43.0000/ 1
Open / Previous Close
0.0000 / 42.8400
Day Range
---
52 Week Range
Low 33.8000
High 61.1300
Volume
3,784
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 43.191

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	2,666Out 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	$7.61In the Money	$0.00In the Money	---In the Money	4,160In the Money	Filter Table By Strike Price of$35.00	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	2,936Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,067Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	42Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,084Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	282Out 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
ZIn the Money	---In the Money	---In the Money	$3.34In the Money	$0.00In the Money	---In the Money	503In the Money	Filter Table By Strike Price of$40.00	ZNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	8,473Near 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	ZNear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	96Near the Money
ZIn the Money	---In the Money	---In the Money	$2.57In the Money	$0.00In the Money	---In the Money	204In the Money	Filter Table By Strike Price of$41.00	ZNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	176Near the Money
ZIn the Money	---In the Money	---In the Money	$1.68In the Money	$0.00In the Money	---In the Money	275In the Money	Filter Table By Strike Price of$41.50	ZNear the Money	---Near the Money	---Near the Money	$0.39Near the Money	$0.00Near the Money	---Near the Money	68Near the Money
ZIn the Money	---In the Money	---In the Money	$1.23In the Money	$0.00In the Money	---In the Money	880In the Money	Filter Table By Strike Price of$42.00	ZNear the Money	---Near the Money	---Near the Money	$0.54Near the Money	$0.00Near the Money	---Near the Money	1,140Near the Money
ZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.02Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,277Underlying 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	---Underlying issue's last price	$0.74Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,022Underlying issue's last price
ZNear the Money	---Near the Money	---Near the Money	$0.82Near the Money	$0.00Near the Money	---Near the Money	1,063Near the Money	Filter Table By Strike Price of$43.00	ZIn the Money	---In the Money	---In the Money	$1.05In the Money	$0.00In the Money	---In the Money	1,236In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.62Near the Money	$0.00Near the Money	---Near the Money	688Near the Money	Filter Table By Strike Price of$43.50	ZIn the Money	---In the Money	---In the Money	$0.98In the Money	$0.00In the Money	---In the Money	384In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	2,772Near the Money	Filter Table By Strike Price of$44.00	ZIn the Money	---In the Money	---In the Money	$1.27In the Money	$0.00In the Money	---In the Money	81In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	82Near the Money	Filter Table By Strike Price of$44.50	ZIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	25In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	4,123Near the Money	Filter Table By Strike Price of$45.00	ZIn the Money	---In the Money	---In the Money	$2.54In the Money	$0.00In the Money	---In the Money	3,025In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	227Near the Money	Filter Table By Strike Price of$45.50	ZIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	3In the Money
ZOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	404Out of the Money	Filter Table By Strike Price of$46.00	ZIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	3In 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	650Out of 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
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	299Out of the Money	Filter Table By Strike Price of$47.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,138Out of the Money	Filter Table By Strike Price of$47.50	ZIn the Money	---In the Money	---In the Money	$4.73In the Money	$0.00In the Money	---In the Money	2,442In 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	95Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,452Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,724Out of the Money	Filter Table By Strike Price of$50.00	ZIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	829In 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	$0.01Out 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	$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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	804Out 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	50,995Out 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	$0.03Out 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	25,971Out 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)