Stocks Options

LAST PRICE
66.3200
TODAY'S CHANGE (%)
Trending Down-0.9400 (-1.3976%)

Bid / Lots
66.0000/ 2
Ask / Lots
66.6300/ 2
Open / Previous Close
67.0300 / 67.2600
Day Range
Low 65.7500
High 67.4352
52 Week Range
Low 33.8000
High 68.7300
Volume
2,801,354
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	$35.10In the Money	$38.15In 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	$31.65In the Money	$35.20In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$30.90In the Money	$34.20In 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	$0.06Out 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	$33.10In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$29.10In the Money	$32.15In 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	$27.75In the Money	$31.15In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$27.05In the Money	$30.65In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$26.85In the Money	$30.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$26.40In the Money	$29.40In 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	$26.55In the Money	$28.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$25.30In the Money	$28.35In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$24.75In 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$40.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIn the Money	$24.55In the Money	$27.65In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$23.85In the Money	$27.10In 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	$0.51Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZIn the Money	$23.70In the Money	$25.10In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$24.10In the Money	$24.60In 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	$0.75Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ZIn the Money	$23.35In the Money	$25.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$23.10In the Money	$23.60In 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	$0.73Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ZIn the Money	$22.55In the Money	$23.10In the Money	$23.15In the Money	$-0.70In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$43.50	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	$22.15In the Money	$22.60In 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	$0.09Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ZIn the Money	$21.65In the Money	$22.00In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$19.90In the Money	$22.50In 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	$0.71Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ZIn the Money	$20.65In the Money	$22.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	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	$20.15In the Money	$20.90In 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	$0.75Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ZIn the Money	$19.60In the Money	$20.80In 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	$19.15In the Money	$19.55In 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	$0.10Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZIn the Money	$18.60In the Money	$19.90In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$17.75In the Money	$19.45In the Money	$18.00In the Money	$-1.40In the Money	1In the Money	28In 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	$17.65In the Money	$18.05In 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	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$16.70In the Money	$18.25In the Money	$17.50In the Money	$-0.55In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$49.00	ZOut of the Money	---Out of the Money	$0.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ZIn the Money	$16.65In the Money	$17.95In 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	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZIn the Money	$16.15In the Money	$17.40In the Money	$16.50In the Money	$0.45In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1Out of the Money	60Out of the Money
ZIn the Money	$15.10In the Money	$15.50In the Money	$15.90In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$51.00	ZOut of the Money	---Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	2Out of the Money	33Out of the Money
ZIn the Money	$14.20In the Money	$15.45In the Money	$14.70In the Money	$-0.02In the Money	2In the Money	118In the Money	Filter Table By Strike Price of$52.00	ZOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	18Out of the Money	72Out of the Money
ZIn the Money	$13.20In the Money	$14.00In the Money	$14.04In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$53.00	ZOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	297Out of the Money
ZIn the Money	$11.90In the Money	$13.40In 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	$0.17Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	73Out of the Money
ZIn the Money	$11.20In the Money	$12.45In the Money	$11.50In the Money	$0.37In the Money	11In the Money	56In the Money	Filter Table By Strike Price of$55.00	ZOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
ZIn the Money	$10.15In the Money	$11.50In the Money	$9.89In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$56.00	ZOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	39Out of the Money	69Out of the Money
ZIn the Money	$9.20In the Money	$9.60In the Money	$9.15In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$57.00	ZOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	61Out of the Money	211Out of the Money
ZIn the Money	$8.20In the Money	$9.00In the Money	$8.75In the Money	$-0.60In the Money	3In the Money	151In the Money	Filter Table By Strike Price of$58.00	ZOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	373Out of the Money
ZIn the Money	$7.25In the Money	$7.55In the Money	$7.40In the Money	$-0.54In the Money	7In the Money	62In the Money	Filter Table By Strike Price of$59.00	ZOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.01Out of the Money	21Out of the Money	230Out of the Money
ZIn the Money	$6.25In the Money	$6.55In the Money	$6.80In the Money	$-0.40In the Money	6In the Money	234In the Money	Filter Table By Strike Price of$60.00	ZOut of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.06Out of the Money	$0.00Out of the Money	31Out of the Money	497Out of the Money
ZIn the Money	$5.05In the Money	$6.50In the Money	$5.12In the Money	$-0.88In the Money	2In the Money	57In the Money	Filter Table By Strike Price of$61.00	ZOut of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	40Out of the Money	436Out of the Money
ZIn the Money	$4.30In the Money	$4.65In the Money	$4.17In the Money	$0.00In the Money	---In the Money	370In the Money	Filter Table By Strike Price of$62.00	ZOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.04Out of the Money	137Out of the Money	265Out of the Money
ZIn the Money	$3.35In the Money	$3.60In the Money	$4.45In the Money	$0.00In the Money	---In the Money	273In the Money	Filter Table By Strike Price of$63.00	ZOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.05Out of the Money	214Out of the Money	315Out of the Money
ZIn the Money	$2.27In the Money	$2.66In the Money	$2.66In the Money	$-0.44In the Money	6In the Money	93In the Money	Filter Table By Strike Price of$64.00	ZNear the Money	$0.19Near the Money	$0.27Near the Money	$0.19Near the Money	$0.01Near the Money	87Near the Money	292Near the Money
ZIn the Money	$1.64In the Money	$2.13In the Money	$1.85In the Money	$-0.75In the Money	9In the Money	778In the Money	Filter Table By Strike Price of$65.00	ZNear the Money	$0.35Near the Money	$0.44Near the Money	$0.36Near the Money	$0.00Near the Money	190Near the Money	365Near the Money
ZUnderlying issue's last price	$0.99Underlying issue's last price	$1.29Underlying issue's last price	$1.13Underlying issue's last price	$-0.49Underlying issue's last price	81Underlying issue's last price	373Underlying issue's last price	Filter Table By Strike Price of$66.00Underlying issue's last price	ZUnderlying issue's last price	$0.66Underlying issue's last price	$0.94Underlying issue's last price	$0.76Underlying issue's last price	$0.09Underlying issue's last price	167Underlying issue's last price	456Underlying issue's last price
ZNear the Money	$0.53Near the Money	$0.62Near the Money	$0.57Near the Money	$-0.62Near the Money	624Near the Money	310Near the Money	Filter Table By Strike Price of$67.00	ZIn the Money	$1.02In the Money	$1.36In the Money	$1.12In the Money	$0.19In the Money	48In the Money	219In the Money
ZNear the Money	$0.24Near the Money	$0.37Near the Money	$0.31Near the Money	$-0.45Near the Money	60Near the Money	384Near the Money	Filter Table By Strike Price of$68.00	ZIn the Money	$1.76In the Money	$2.09In the Money	$1.71In the Money	$0.22In the Money	8In the Money	224In the Money
ZNear the Money	$0.11Near the Money	$0.18Near the Money	$0.20Near the Money	$-0.21Near the Money	220Near the Money	298Near the Money	Filter Table By Strike Price of$69.00	ZIn the Money	$2.56In the Money	$2.96In the Money	$2.70In the Money	$-0.40In the Money	9In the Money	23In the Money
ZOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.10Out of the Money	21Out of the Money	111Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	$2.94In the Money	$3.95In the Money	$3.60In the Money	$-0.40In the Money	7In the Money	9In the Money
ZOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	1Out of the Money	158Out of the Money	Filter Table By Strike Price of$71.00	ZIn the Money	$4.60In the Money	$4.95In the Money	$4.60In the Money	$-0.15In the Money	5In the Money	4In the Money
ZOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	77Out of the Money	182Out of the Money	Filter Table By Strike Price of$72.00	ZIn the Money	$3.75In the Money	$6.15In the Money	$5.20In the Money	$0.00In the Money	---In the Money	2In the Money
ZOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	2Out of the Money	584Out of the Money	Filter Table By Strike Price of$73.00	ZIn the Money	$6.50In the Money	$6.85In the Money	$5.75In the Money	$0.00In the Money	---In the Money	11In the Money
ZOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	114Out of the Money	Filter Table By Strike Price of$74.00	ZIn the Money	$7.30In the Money	$7.95In 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	$0.01Out of the Money	$-0.01Out of the Money	77Out of the Money	286Out of the Money	Filter Table By Strike Price of$75.00	ZIn the Money	$7.85In the Money	$9.80In 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	$9.40In the Money	$9.85In 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	$10.10In the Money	$10.90In 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)