Stocks Options

LAST PRICE
66.1100
TODAY'S CHANGE (%)
Trending Up0.5800 (0.8851%)

Bid / Lots
66.0400/ 4
Ask / Lots
66.1800/ 2
Open / Previous Close
66.4600 / 65.5300
Day Range
Low 65.9200
High 66.8000
52 Week Range
Low 33.8000
High 68.7300
Volume
144,632
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 49.871

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	$34.45In the Money	$36.65In 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	$32.00In the Money	$33.90In 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	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$30.40In the Money	$32.95In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$29.50In the Money	$31.70In 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	$0.86Out 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	$31.15In 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	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$28.85In 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$37.00	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	$27.55In the Money	$29.65In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$27.40In the Money	$28.85In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$26.85In 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$38.50	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	$27.70In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$25.75In the Money	$27.30In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$25.15In 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$40.00	ZOut of the Money	---Out of the Money	$0.51Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIn the Money	$25.40In the Money	$26.20In 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	$0.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$24.90In the Money	$26.00In 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	$0.66Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZIn the Money	$23.95In the Money	$24.90In 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	$0.66Out 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	$24.90In 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	$0.51Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ZIn the Money	$23.40In the Money	$23.75In 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	$22.95In the Money	$23.45In 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	$22.25In the Money	$23.70In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$21.95In 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	$0.51Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ZIn the Money	$21.45In the Money	$21.90In 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	$20.95In the Money	$21.35In 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	$0.51Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ZIn the Money	$20.40In the Money	$21.20In the Money	$21.70In the Money	$0.00In the Money	---In the Money	2In 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	$19.95In the Money	$20.45In 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	$0.51Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ZIn the Money	$19.25In the Money	$19.85In the Money	$19.80In the Money	$19.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$46.50	ZOut of the Money	---Out of the Money	$0.86Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$18.80In the Money	$19.30In the Money	$19.30In the Money	$-0.80In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$47.00	ZOut of the Money	---Out of the Money	$0.71Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZIn the Money	$18.25In the Money	$18.80In the Money	$18.80In the Money	$18.80In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$47.50	ZOut of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$17.80In the Money	$18.35In the Money	$18.30In the Money	$-0.90In the Money	2In the Money	32In 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	$17.45In the Money	$17.80In 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	$0.51Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$17.00In the Money	$17.35In the Money	$17.15In the Money	$-0.35In the Money	4In 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	$16.25In the Money	$16.85In 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	$0.51Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZIn the Money	$15.95In the Money	$16.50In 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	$0.51Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ZIn the Money	$14.65In the Money	$15.30In the Money	$14.63In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$51.00	ZOut of the Money	---Out of the Money	$0.51Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ZIn the Money	$13.70In the Money	$14.80In 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	---Out of the Money	89Out of the Money
ZIn the Money	$12.25In the Money	$13.80In the Money	$13.02In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$53.00	ZOut of the Money	---Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money
ZIn the Money	$11.85In the Money	$12.35In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
ZIn the Money	$10.85In the Money	$11.60In the Money	$11.14In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$55.00	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	277Out of the Money
ZIn the Money	$9.45In the Money	$10.30In the Money	$10.04In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$56.00	ZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	583Out of the Money
ZIn the Money	$8.25In the Money	$9.30In the Money	$9.15In the Money	$0.40In the Money	7In the Money	57In the Money	Filter Table By Strike Price of$57.00	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	1,210Out of the Money
ZIn the Money	$8.00In the Money	$8.30In the Money	$8.15In the Money	$0.44In the Money	1In the Money	153In the Money	Filter Table By Strike Price of$58.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	375Out of the Money
ZIn the Money	$7.00In the Money	$7.25In the Money	$7.40In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$59.00	ZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	238Out of the Money
ZIn the Money	$5.50In the Money	$6.30In the Money	$5.22In the Money	$0.00In the Money	---In the Money	233In the Money	Filter Table By Strike Price of$60.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	965Out of the Money	478Out of the Money
ZIn the Money	$5.00In the Money	$5.30In 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	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money
ZIn the Money	$3.65In the Money	$4.30In the Money	$4.38In the Money	$0.00In the Money	---In the Money	369In the Money	Filter Table By Strike Price of$62.00	ZOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	11Out of the Money	499Out of the Money
ZIn the Money	$2.95In the Money	$3.30In the Money	$2.80In the Money	$0.00In the Money	---In the Money	273In the Money	Filter Table By Strike Price of$63.00	ZOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	2Out of the Money	611Out of the Money
ZIn the Money	$1.96In the Money	$2.36In the Money	$2.49In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$64.00	ZNear the Money	$0.03Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.15Near the Money	100Near the Money	537Near the Money
ZIn the Money	$0.81In the Money	$1.37In the Money	$1.50In the Money	$0.00In the Money	---In the Money	782In the Money	Filter Table By Strike Price of$65.00	ZNear the Money	$0.08Near the Money	$0.12Near the Money	$0.09Near the Money	$-0.23Near the Money	10Near the Money	410Near the Money
ZUnderlying issue's last price	$0.25Underlying issue's last price	$0.56Underlying issue's last price	$0.62Underlying issue's last price	$0.24Underlying issue's last price	4Underlying issue's last price	359Underlying issue's last price	Filter Table By Strike Price of$66.00Underlying issue's last price	ZUnderlying issue's last price	$0.29Underlying issue's last price	$0.59Underlying issue's last price	$0.45Underlying issue's last price	$-0.30Underlying issue's last price	4Underlying issue's last price	742Underlying issue's last price
ZNear the Money	$0.09Near the Money	$0.14Near the Money	$0.15Near the Money	$0.00Near the Money	20Near the Money	317Near the Money	Filter Table By Strike Price of$67.00	ZIn the Money	$0.86In the Money	$1.05In the Money	$0.85In the Money	$-0.59In the Money	16In the Money	253In the Money
ZNear the Money	$0.01Near the Money	$0.06Near the Money	$0.05Near the Money	$0.01Near the Money	20Near the Money	456Near the Money	Filter Table By Strike Price of$68.00	ZIn the Money	$1.73In the Money	$2.10In the Money	$1.89In the Money	$0.00In the Money	---In the Money	224In the Money
ZNear the Money	$0.01Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.03Near the Money	5Near the Money	255Near the Money	Filter Table By Strike Price of$69.00	ZIn the Money	$2.59In the Money	$3.20In the Money	$2.70In the Money	$0.00In the Money	---In the Money	22In the Money
ZOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	$3.65In the Money	$4.35In the Money	$3.60In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	455Out of the Money	156Out of the Money	Filter Table By Strike Price of$71.00	ZIn the Money	$4.65In the Money	$5.15In the Money	$5.15In the Money	$0.00In the Money	---In the Money	3In the Money
ZOut of the Money	---Out of the Money	$0.52Out 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	$5.50In the Money	$6.30In the Money	$5.20In 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	585Out of the Money	Filter Table By Strike Price of$73.00	ZIn the Money	$5.60In the Money	$7.85In the Money	$5.75In the Money	$0.00In the Money	---In the Money	9In the Money
ZOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$74.00	ZIn the Money	$6.05In the Money	$9.25In 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	$0.00Out of the Money	---Out of the Money	287Out of the Money	Filter Table By Strike Price of$75.00	ZIn the Money	$7.00In the Money	$10.25In 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	$8.05In the Money	$11.25In 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	$9.05In the Money	$12.25In 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)