Stocks Options

LAST PRICE
65.4800
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.0763%)

Bid / Lots
65.2000/ 1
Ask / Lots
65.4900/ 4
Open / Previous Close
66.4600 / 65.5300
Day Range
Low 64.8400
High 66.8000
52 Week Range
Low 33.8000
High 68.7300
Volume
1,776,840
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 49.870

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	$33.80In the Money	$37.05In 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	$0.05Out 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	$32.25In the Money	$31.61In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$23.70In 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$40.00	ZOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$23.30In the Money	$23.75In the Money	$26.44In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.00	ZOut of the Money	---Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIn the Money	$22.35In the Money	$22.75In 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	$0.24Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZIn the Money	$21.80In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	ZOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$21.35In the Money	$21.70In 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	$0.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ZIn the Money	$20.85In the Money	$21.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	ZOut of the Money	---Out of the Money	$0.24Out 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	$20.75In the Money	$10.96In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	ZOut of the Money	---Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ZIn the Money	$19.90In the Money	$20.20In 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	$1.00Out 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	$19.80In the Money	$20.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$46.00	ZOut of the Money	---Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZIn the Money	$18.85In the Money	$19.25In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$18.40In the Money	$18.75In the Money	$6.68In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.00	ZOut of the Money	---Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ZIn the Money	$17.85In the Money	$18.25In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$17.40In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ZOut of the Money	---Out of the Money	$1.27Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ZIn the Money	$16.30In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	ZOut of the Money	---Out of the Money	$0.64Out 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	$16.75In the Money	$17.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$49.00	ZOut of the Money	---Out of the Money	$0.24Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ZIn the Money	$15.85In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	ZOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$15.40In the Money	$15.70In the Money	$16.18In the Money	$-1.87In the Money	2In the Money	36In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	---Out of the Money	$0.24Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZIn the Money	$14.40In the Money	$14.75In the Money	$14.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$51.00	ZOut of the Money	---Out of the Money	$0.24Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$13.40In the Money	$13.75In the Money	$4.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.00	ZOut of the Money	---Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZIn the Money	$12.45In the Money	$12.70In the Money	$12.64In the Money	$-0.45In the Money	4In the Money	47In the Money	Filter Table By Strike Price of$53.00	ZOut of the Money	---Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.06Out of the Money	1Out of the Money	21Out of the Money
ZIn the Money	$11.40In the Money	$11.75In the Money	$12.34In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$54.00	ZOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	9Out of the Money	26Out of the Money
ZIn the Money	$10.35In the Money	$10.75In the Money	$10.63In the Money	$-0.88In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$55.00	ZOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	16Out of the Money	46Out of the Money
ZIn the Money	$9.45In the Money	$9.75In the Money	$10.59In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$56.00	ZOut of the Money	---Out of the Money	$2.18Out of the Money	$0.05Out of the Money	$-0.29Out of the Money	24Out of the Money	39Out of the Money
ZIn the Money	$7.85In the Money	$9.10In the Money	$8.30In the Money	$-1.30In the Money	5In the Money	44In the Money	Filter Table By Strike Price of$57.00	ZOut of the Money	$0.08Out of the Money	$0.29Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	35Out of the Money	87Out of the Money
ZIn the Money	$7.45In the Money	$7.80In the Money	$7.73In the Money	$-0.57In the Money	6In the Money	23In the Money	Filter Table By Strike Price of$58.00	ZOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	442Out of the Money	82Out of the Money
ZIn the Money	$6.50In the Money	$6.80In the Money	$7.40In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$59.00	ZOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.05Out of the Money	464Out of the Money	267Out of the Money
ZIn the Money	$5.60In the Money	$5.85In the Money	$6.80In the Money	$1.38In the Money	1In the Money	248In the Money	Filter Table By Strike Price of$60.00	ZOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	121Out of the Money	261Out of the Money
ZIn the Money	$4.75In the Money	$4.90In the Money	$4.45In the Money	$-1.15In the Money	26In the Money	127In the Money	Filter Table By Strike Price of$61.00	ZOut of the Money	$0.26Out of the Money	$0.32Out of the Money	$0.27Out of the Money	$0.01Out of the Money	11Out of the Money	106Out of the Money
ZIn the Money	$3.90In the Money	$4.05In the Money	$4.22In the Money	$0.15In the Money	4In the Money	440In the Money	Filter Table By Strike Price of$62.00	ZOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.46Out of the Money	$0.07Out of the Money	96Out of the Money	105Out of the Money
ZIn the Money	$3.10In the Money	$3.25In the Money	$3.02In the Money	$-0.73In the Money	1In the Money	140In the Money	Filter Table By Strike Price of$63.00	ZNear the Money	$0.56Near the Money	$0.66Near the Money	$0.50Near the Money	$-0.10Near the Money	19Near the Money	68Near the Money
ZIn the Money	$2.39In the Money	$2.51In the Money	$2.95In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$64.00	ZNear the Money	$0.87Near the Money	$0.95Near the Money	$0.96Near the Money	$0.10Near the Money	76Near the Money	213Near the Money
ZUnderlying issue's last price	$1.77Underlying issue's last price	$1.98Underlying issue's last price	$1.85Underlying issue's last price	$-0.25Underlying issue's last price	15Underlying issue's last price	232Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	ZUnderlying issue's last price	$1.24Underlying issue's last price	$1.34Underlying issue's last price	$1.27Underlying issue's last price	$0.05Underlying issue's last price	121Underlying issue's last price	237Underlying issue's last price
ZNear the Money	$1.26Near the Money	$1.38Near the Money	$1.40Near the Money	$-0.20Near the Money	193Near the Money	127Near the Money	Filter Table By Strike Price of$66.00	ZIn the Money	$1.73In the Money	$1.84In the Money	$1.77In the Money	$0.04In the Money	623In the Money	262In the Money
ZNear the Money	$0.88Near the Money	$0.96Near the Money	$0.97Near the Money	$-0.07Near the Money	22Near the Money	189Near the Money	Filter Table By Strike Price of$67.00	ZIn the Money	$2.32In the Money	$2.44In the Money	$2.34In the Money	$0.14In the Money	200In the Money	201In the Money
ZNear the Money	$0.59Near the Money	$0.67Near the Money	$0.60Near the Money	$-0.10Near the Money	323Near the Money	307Near the Money	Filter Table By Strike Price of$68.00	ZIn the Money	$3.00In the Money	$3.15In the Money	$3.15In the Money	$0.61In the Money	369In the Money	224In the Money
ZOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$-0.11Out of the Money	257Out of the Money	571Out of the Money	Filter Table By Strike Price of$69.00	ZIn the Money	$2.97In the Money	$4.75In the Money	$3.65In the Money	$-0.10In the Money	5In the Money	327In the Money
ZOut of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-0.11Out of the Money	333Out of the Money	441Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	$4.65In the Money	$4.85In the Money	$4.50In the Money	$1.25In the Money	6In the Money	205In the Money
ZOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	37Out of the Money	49Out of the Money	Filter Table By Strike Price of$71.00	ZIn the Money	$5.55In the Money	$5.85In the Money	$5.50In the Money	$0.00In the Money	---In the Money	3In the Money
ZOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	6Out of the Money	23Out of the Money	Filter Table By Strike Price of$72.00	ZIn the Money	$6.50In the Money	$6.75In the Money	$6.45In the Money	$0.00In the Money	---In the Money	33In the Money
ZOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	25Out of the Money	12Out of the Money	Filter Table By Strike Price of$73.00	ZIn the Money	$7.45In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.08Out of the Money	$0.54Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	43Out of the Money	114Out of the Money	Filter Table By Strike Price of$74.00	ZIn the Money	$8.40In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.06Out of the Money	$1.20Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	21Out of the Money	132Out of the Money	Filter Table By Strike Price of$75.00	ZIn the Money	$9.30In the Money	$9.75In the Money	$9.55In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	9Out of the Money	10Out of the Money	Filter Table By Strike Price of$76.00	ZIn the Money	$9.90In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$1.30Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$77.00	ZIn the Money	$11.40In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.72Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$78.00	ZIn the Money	$12.40In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.73Out 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$79.00	ZIn the Money	$12.40In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.02Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	ZIn the Money	$14.35In the Money	$14.75In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)