Stocks Options

LAST PRICE
65.5300
TODAY'S CHANGE (%)
Trending Down-0.7900 (-1.1912%)

Bid / Lots
65.3000/ 1
Ask / Lots
66.0400/ 2
Open / Previous Close
67.2200 / 66.3200
Day Range
Low 65.3400
High 67.2600
52 Week Range
Low 33.8000
High 68.7300
Volume
3,152,617
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 49.853

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	$34.25In the Money	$37.30In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$30.85In the Money	$34.55In the Money	$0.00In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$30.25In the Money	$33.50In the Money	$0.00In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$29.20In the Money	$32.50In the Money	$20.44In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$28.10In the Money	$31.50In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$27.10In the Money	$30.40In the Money	$0.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$26.65In the Money	$29.80In the Money	$0.00In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$26.30In the Money	$29.45In the Money	$0.00In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$25.60In the Money	$28.90In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$25.40In the Money	$28.40In the Money	$19.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$39.00	ZOut of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$24.50In the Money	$28.00In the Money	$0.00In 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	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$23.95In the Money	$27.55In the Money	$0.00In 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	$0.68Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIn the Money	$23.55In the Money	$26.70In the Money	$0.00In 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	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$24.35In the Money	$24.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	ZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZIn the Money	$23.80In the Money	$24.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	ZOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$23.35In the Money	$23.90In the Money	$24.57In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	ZOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.38Out of the Money	7Out of the Money	29Out of the Money
ZIn the Money	$21.45In the Money	$23.25In the Money	$20.25In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$42.50	ZOut of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$22.35In the Money	$23.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	ZOut of the Money	---Out of the Money	$0.51Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ZIn the Money	$21.80In the Money	$22.40In the Money	$23.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$43.50	ZOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$21.35In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	ZOut of the Money	---Out of the Money	$0.73Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ZIn the Money	$20.85In the Money	$21.35In the Money	$18.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$44.50	ZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$20.35In the Money	$20.80In the Money	$22.05In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$45.00	ZOut of the Money	---Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ZIn the Money	$18.55In the Money	$20.35In the Money	$21.70In the Money	$21.70In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$45.50	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$19.30In the Money	$19.85In the Money	$21.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$46.00	ZOut of the Money	---Out of the Money	$0.12Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ZIn the Money	$18.85In the Money	$19.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	ZOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$18.30In the Money	$18.85In the Money	$20.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$47.00	ZOut of the Money	---Out of the Money	$0.51Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZIn the Money	$17.85In the Money	$18.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	ZOut of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$16.40In the Money	$17.85In the Money	$19.20In the Money	$1.20In the Money	13In the Money	27In the Money	Filter Table By Strike Price of$48.00	ZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ZIn the Money	$16.90In the Money	$17.30In the Money	$18.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$48.50	ZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$15.60In the Money	$17.70In the Money	$17.50In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$49.00	ZOut of the Money	---Out of the Money	$0.51Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ZIn the Money	$15.90In the Money	$16.45In the Money	$13.80In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$49.50	ZOut of the Money	---Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZIn the Money	$15.25In the Money	$17.65In the Money	$16.50In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	60Out of the Money
ZIn the Money	$13.40In the Money	$14.80In the Money	$14.63In the Money	$-1.27In the Money	9In the Money	50In the Money	Filter Table By Strike Price of$51.00	ZOut of the Money	---Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ZIn the Money	$12.45In the Money	$14.65In the Money	$14.70In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$52.00	ZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	88Out of the Money
ZIn the Money	$12.35In the Money	$14.70In the Money	$13.02In the Money	$-1.02In the Money	2In the Money	40In the Money	Filter Table By Strike Price of$53.00	ZOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	320Out of the Money
ZIn the Money	$10.45In the Money	$11.70In the Money	$12.10In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$54.00	ZOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	138Out of the Money	78Out of the Money
ZIn the Money	$8.90In the Money	$10.70In the Money	$11.14In the Money	$-0.36In the Money	2In the Money	45In the Money	Filter Table By Strike Price of$55.00	ZOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	146Out of the Money	142Out of the Money
ZIn the Money	$9.45In the Money	$9.75In the Money	$10.04In the Money	$0.15In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$56.00	ZOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	490Out of the Money	108Out of the Money
ZIn the Money	$8.45In the Money	$8.75In the Money	$8.75In the Money	$-0.40In the Money	1In the Money	57In the Money	Filter Table By Strike Price of$57.00	ZOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,000Out of the Money	253Out of the Money
ZIn the Money	$6.75In the Money	$7.70In the Money	$7.71In the Money	$-1.04In the Money	7In the Money	152In the Money	Filter Table By Strike Price of$58.00	ZOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	7Out of the Money	374Out of the Money
ZIn the Money	$6.50In the Money	$6.75In the Money	$7.40In the Money	$0.00In the Money	5In the Money	66In the Money	Filter Table By Strike Price of$59.00	ZOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	238Out of the Money
ZIn the Money	$4.75In the Money	$5.70In the Money	$5.22In the Money	$-1.58In the Money	11In the Money	235In the Money	Filter Table By Strike Price of$60.00	ZOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	16Out of the Money	479Out of the Money
ZIn the Money	$4.40In the Money	$4.80In the Money	$5.12In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$61.00	ZOut of the Money	$0.08Out of the Money	$0.33Out of the Money	$0.09Out of the Money	$0.02Out of the Money	27Out of the Money	476Out of the Money
ZIn the Money	$3.50In the Money	$3.75In the Money	$4.38In the Money	$0.21In the Money	1In the Money	370In the Money	Filter Table By Strike Price of$62.00	ZOut of the Money	$0.10Out of the Money	$0.37Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	221Out of the Money	396Out of the Money
ZIn the Money	$2.45In the Money	$2.93In the Money	$2.80In the Money	$-1.65In the Money	8In the Money	273In the Money	Filter Table By Strike Price of$63.00	ZNear the Money	$0.13Near the Money	$0.53Near the Money	$0.14Near the Money	$-0.04Near the Money	236Near the Money	457Near the Money
ZIn the Money	$1.32In the Money	$1.86In the Money	$2.49In the Money	$-0.17In the Money	6In the Money	97In the Money	Filter Table By Strike Price of$64.00	ZNear the Money	$0.17Near the Money	$0.31Near the Money	$0.20Near the Money	$0.01Near the Money	195Near the Money	374Near the Money
ZUnderlying issue's last price	$0.47Underlying issue's last price	$0.98Underlying issue's last price	$1.50Underlying issue's last price	$-0.35Underlying issue's last price	10Underlying issue's last price	781Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	ZUnderlying issue's last price	$0.33Underlying issue's last price	$0.40Underlying issue's last price	$0.32Underlying issue's last price	$-0.04Underlying issue's last price	118Underlying issue's last price	411Underlying issue's last price
ZNear the Money	$0.35Near the Money	$0.42Near the Money	$0.38Near the Money	$-0.75Near the Money	35Near the Money	336Near the Money	Filter Table By Strike Price of$66.00	ZIn the Money	$0.75In the Money	$1.06In the Money	$0.75In the Money	$-0.01In the Money	179In the Money	591In the Money
ZNear the Money	$0.11Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.42Near the Money	209Near the Money	330Near the Money	Filter Table By Strike Price of$67.00	ZIn the Money	$1.32In the Money	$1.80In the Money	$1.44In the Money	$0.32In the Money	69In the Money	252In the Money
ZNear the Money	$0.04Near the Money	$0.09Near the Money	$0.04Near the Money	$-0.27Near the Money	262Near the Money	398Near the Money	Filter Table By Strike Price of$68.00	ZIn the Money	$2.34In the Money	$2.67In the Money	$1.89In the Money	$0.18In the Money	2In the Money	224In the Money
ZOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	11Out of the Money	251Out of the Money	Filter Table By Strike Price of$69.00	ZIn the Money	$2.63In the Money	$4.80In the Money	$2.70In the Money	$0.00In the Money	---In the Money	32In the Money
ZOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	18Out of the Money	115Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	$4.20In the Money	$4.65In the Money	$3.60In the Money	$0.00In the Money	---In the Money	4In the Money
ZOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	157Out of the Money	Filter Table By Strike Price of$71.00	ZIn the Money	$5.30In the Money	$5.70In the Money	$5.15In the Money	$0.55In the Money	5In the Money	6In the Money
ZOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$72.00	ZIn the Money	$6.15In the Money	$6.60In the Money	$5.20In the Money	$0.00In the Money	---In the Money	2In the Money
ZOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	13Out of the Money	585Out of the Money	Filter Table By Strike Price of$73.00	ZIn the Money	$7.00In the Money	$7.65In the Money	$5.75In the Money	$0.00In the Money	---In the Money	11In 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	32Out of the Money	115Out of the Money	Filter Table By Strike Price of$74.00	ZIn the Money	$8.10In the Money	$8.70In the Money	$0.00In 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	$0.02Out of the Money	$0.01Out of the Money	25Out of the Money	285Out of the Money	Filter Table By Strike Price of$75.00	ZIn the Money	$8.40In the Money	$9.70In the Money	$7.25In 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	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$76.00	ZIn the Money	$10.05In the Money	$10.65In the Money	$8.70In the Money	$0.00In the Money	---In the Money	3In 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	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$77.00	ZIn the Money	$11.20In the Money	$11.60In the Money	$0.00In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)