Stocks Options

LAST PRICE
42.6800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
41.8400/ 1
Ask / Lots
49.0000/ 1
Open / Previous Close
0.0000 / 42.6800
Day Range
---
52 Week Range
Low 33.8000
High 61.1300
Volume
10
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 43.680

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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	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	---Out 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$27.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$27.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$28.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$28.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$29.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$29.50	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	12Out of the Money
ZIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$30.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$30.50	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	27Out of the Money
ZIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	1In 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	2Out of the Money
ZIn the Money	---In the Money	---In the Money	$10.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.50	ZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	---In the Money	---In the Money	$9.95In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$32.00	ZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	---In the Money	---In the Money	$9.45In the Money	$0.00In the Money	---In the Money	1In 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	194Out of the Money
ZIn the Money	---In the Money	---In the Money	$8.95In the Money	$0.00In the Money	---In the Money	1In 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	324Out of the Money
ZIn the Money	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.50	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	339Out of the Money
ZIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	6In 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	677Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.50	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	336Out of the Money
ZIn the Money	---In the Money	---In the Money	$7.55In the Money	$0.00In the Money	---In the Money	10In 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	159Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	319Out 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$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	122Out of the Money
ZIn the Money	---In the Money	---In the Money	$3.25In 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	339Out of the Money
ZIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.00	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	100Out 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$37.50	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	46Out of the Money
ZIn the Money	---In the Money	---In the Money	$4.67In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$38.00	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	315Out of the Money
ZIn the Money	---In the Money	---In the Money	$1.51In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$38.50	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	142Out of the Money
ZIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$39.00	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	497Out of the Money
ZIn the Money	---In the Money	---In the Money	$3.18In the Money	$0.00In the Money	---In the Money	350In the Money	Filter Table By Strike Price of$39.50	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	359Out of the Money
ZIn the Money	---In the Money	---In the Money	$2.84In the Money	$0.00In the Money	---In the Money	804In the Money	Filter Table By Strike Price of$40.00	ZNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	231Near the Money
ZIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	399In the Money	Filter Table By Strike Price of$40.50	ZNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	826Near the Money
ZIn the Money	---In the Money	---In the Money	$1.80In the Money	$0.00In the Money	---In the Money	413In the Money	Filter Table By Strike Price of$41.00	ZNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	120Near the Money
ZIn the Money	---In the Money	---In the Money	$1.60In the Money	$0.00In the Money	---In the Money	210In the Money	Filter Table By Strike Price of$41.50	ZNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	649Near the Money
ZIn the Money	---In the Money	---In the Money	$1.06In the Money	$0.00In the Money	---In the Money	678In the Money	Filter Table By Strike Price of$42.00	ZNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	380Near the Money
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	282Underlying 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	$0.51Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	862Underlying issue's last price
ZNear the Money	---Near the Money	---Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	532Near the Money	Filter Table By Strike Price of$43.00	ZIn the Money	---In the Money	---In the Money	$0.81In the Money	$0.00In the Money	---In the Money	246In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	586Near the Money	Filter Table By Strike Price of$43.50	ZIn the Money	---In the Money	---In the Money	$2.24In the Money	$0.00In the Money	---In the Money	204In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	288Near the Money	Filter Table By Strike Price of$44.00	ZIn the Money	---In the Money	---In the Money	$2.07In the Money	$0.00In the Money	---In the Money	128In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	274Near the Money	Filter Table By Strike Price of$44.50	ZIn the Money	---In the Money	---In the Money	$1.81In the Money	$0.00In the Money	---In the Money	6In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	284Near the Money	Filter Table By Strike Price of$45.00	ZIn the Money	---In the Money	---In the Money	$2.37In the Money	$0.00In the Money	---In the Money	67In the Money
ZNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	88Near the Money	Filter Table By Strike Price of$45.50	ZIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	7In 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	44Out of the Money	Filter Table By Strike Price of$46.00	ZIn the Money	---In the Money	---In the Money	$6.02In 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	11Out of the Money	Filter Table By Strike Price of$46.50	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	105Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	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	340Out of the Money	Filter Table By Strike Price of$48.00	ZIn the Money	---In the Money	---In the Money	$8.37In 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	---Out of the Money	Filter Table By Strike Price of$48.50	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	253Out of the Money	Filter Table By Strike Price of$49.00	ZIn the Money	---In the Money	---In the Money	$6.27In 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	612Out of the Money	Filter Table By Strike Price of$49.50	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	1,272Out of the Money	Filter Table By Strike Price of$50.00	ZIn the Money	---In the Money	---In the Money	$5.21In 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	142Out 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	43Out 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	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	10Out of the Money	Filter Table By Strike Price of$54.00	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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$55.00	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	$0.00Out of the Money	$0.00Out 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	$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	$0.00Out of the Money	$0.00Out 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	$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 June 07, 2024)

Put Options (expires Friday June 07, 2024)