Stocks Options

LAST PRICE
62.7800
TODAY'S CHANGE (%)
Trending Down-0.9900 (-1.5525%)

Bid / Lots
62.7000/ 2
Ask / Lots
63.5600/ 1
Open / Previous Close
63.9700 / 63.7700
Day Range
Low 62.2100
High 64.9858
52 Week Range
Low 33.8000
High 68.7300
Volume
3,416,923
above 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 49.494

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	$31.75In the Money	$34.60In 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	$26.25In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$22.50In the Money	$23.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$20.50In the Money	$21.10In the Money	$21.60In the Money	$-3.06In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$42.00	ZOut of the Money	---Out of the Money	$0.95Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$19.50In the Money	$20.10In 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	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZIn the Money	$18.90In the Money	$19.70In the Money	$20.10In the Money	$20.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$43.50	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	$18.65In the Money	$19.10In the Money	$18.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$44.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ZIn the Money	$17.90In the Money	$18.60In the Money	$18.25In the Money	$18.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$44.50	ZOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$17.55In the Money	$18.10In the Money	$18.60In the Money	$18.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$45.00	ZOut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZIn the Money	$17.15In the Money	$17.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$16.60In the Money	$17.10In the Money	$14.36In 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	$0.13Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ZIn the Money	$15.75In the Money	$16.75In the Money	$16.25In the Money	$-2.60In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$46.50	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	$15.50In the Money	$16.10In the Money	$19.54In 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	$0.75Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$14.95In the Money	$15.65In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$14.60In the Money	$15.20In the Money	$19.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$48.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIn the Money	$13.65In the Money	$16.45In the Money	$15.15In the Money	$0.00In the Money	---In the Money	1In 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	$13.15In the Money	$14.15In the Money	$14.20In the Money	$14.20In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$49.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ZIn the Money	$13.15In the Money	$13.60In the Money	$13.70In the Money	$13.70In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$49.50	ZOut of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$12.30In the Money	$13.05In the Money	$13.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ZIn the Money	$11.50In the Money	$12.20In the Money	$13.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$51.00	ZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ZIn the Money	$10.50In the Money	$11.15In the Money	$11.50In the Money	$-0.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$52.00	ZOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	55Out of the Money	14Out of the Money
ZIn the Money	$9.40In the Money	$10.20In the Money	$6.33In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ZOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ZIn the Money	$8.55In the Money	$9.30In the Money	$9.35In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$54.00	ZOut of the Money	$0.01Out of the Money	$0.44Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	13Out of the Money	25Out of the Money
ZIn the Money	$7.60In the Money	$9.95In the Money	$8.75In the Money	$-2.76In the Money	6In the Money	43In the Money	Filter Table By Strike Price of$55.00	ZOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.02Out of the Money	20Out of the Money	85Out of the Money
ZIn the Money	$6.70In the Money	$7.10In the Money	$8.90In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$56.00	ZOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	19Out of the Money	51Out of the Money
ZIn the Money	$5.80In the Money	$6.10In the Money	$7.10In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$57.00	ZOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.07Out of the Money	64Out of the Money	446Out of the Money
ZIn the Money	$4.70In the Money	$5.95In the Money	$5.40In the Money	$0.07In the Money	4In the Money	23In the Money	Filter Table By Strike Price of$58.00	ZOut of the Money	$0.17Out of the Money	$0.32Out of the Money	$0.22Out of the Money	$-0.05Out of the Money	4Out of the Money	93Out of the Money
ZIn the Money	$4.10In the Money	$4.30In the Money	$4.75In the Money	$-0.17In the Money	10In the Money	247In the Money	Filter Table By Strike Price of$59.00	ZOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.05Out of the Money	87Out of the Money	171Out of the Money
ZIn the Money	$3.25In the Money	$4.40In the Money	$3.20In the Money	$-1.10In the Money	1In the Money	433In the Money	Filter Table By Strike Price of$60.00	ZNear the Money	$0.46Near the Money	$0.55Near the Money	$0.51Near the Money	$0.01Near the Money	135Near the Money	136Near the Money
ZIn the Money	$2.49In the Money	$3.10In the Money	$3.40In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$61.00	ZNear the Money	$0.71Near the Money	$0.84Near the Money	$0.72Near the Money	$-0.35Near the Money	35Near the Money	44Near the Money
ZUnderlying issue's last price	$1.85Underlying issue's last price	$2.01Underlying issue's last price	$1.86Underlying issue's last price	$-0.41Underlying issue's last price	52Underlying issue's last price	62Underlying issue's last price	Filter Table By Strike Price of$62.00Underlying issue's last price	ZUnderlying issue's last price	$1.02Underlying issue's last price	$1.19Underlying issue's last price	$1.20Underlying issue's last price	$-0.11Underlying issue's last price	1,427Underlying issue's last price	168Underlying issue's last price
ZNear the Money	$1.32Near the Money	$1.53Near the Money	$1.32Near the Money	$-0.73Near the Money	35Near the Money	61Near the Money	Filter Table By Strike Price of$63.00	ZIn the Money	$1.42In the Money	$1.64In the Money	$1.51In the Money	$-0.13In the Money	20In the Money	307In the Money
ZNear the Money	$0.88Near the Money	$1.07Near the Money	$0.88Near the Money	$-0.32Near the Money	126Near the Money	169Near the Money	Filter Table By Strike Price of$64.00	ZIn the Money	$2.00In the Money	$2.20In the Money	$1.55In the Money	$-0.24In the Money	13In the Money	84In the Money
ZNear the Money	$0.55Near the Money	$0.64Near the Money	$0.60Near the Money	$-0.58Near the Money	135Near the Money	197Near the Money	Filter Table By Strike Price of$65.00	ZIn the Money	$2.59In the Money	$3.35In the Money	$2.22In the Money	$-0.71In the Money	90In the Money	109In the Money
ZOut of the Money	$0.36Out of the Money	$0.51Out of the Money	$0.34Out of the Money	$-0.50Out of the Money	65Out of the Money	110Out of the Money	Filter Table By Strike Price of$66.00	ZIn the Money	$3.45In the Money	$4.40In the Money	$3.20In the Money	$0.22In the Money	241In the Money	109In the Money
ZOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.29Out of the Money	$-0.15Out of the Money	14Out of the Money	73Out of the Money	Filter Table By Strike Price of$67.00	ZIn the Money	$3.35In the Money	$5.00In the Money	$4.75In the Money	$0.37In the Money	4In the Money	522In the Money
ZOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	237Out of the Money	119Out of the Money	Filter Table By Strike Price of$68.00	ZIn the Money	$4.25In the Money	$6.25In the Money	$4.42In the Money	$0.00In the Money	---In the Money	44In the Money
ZOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	22Out of the Money	499Out of the Money	Filter Table By Strike Price of$69.00	ZIn the Money	$5.95In the Money	$6.45In the Money	$6.25In the Money	$6.25In the Money	2In the Money	---In the Money
ZOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	206Out of the Money	667Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	$7.05In the Money	$7.55In the Money	$6.80In the Money	$0.00In the Money	---In the Money	3In the Money
ZOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$71.00	ZIn the Money	$7.85In the Money	$8.60In the Money	$8.20In the Money	$3.65In the Money	2In the Money	1In the Money
ZOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	3Out of the Money	117Out of the Money	Filter Table By Strike Price of$72.00	ZIn the Money	$9.00In the Money	$9.50In the Money	$9.00In the Money	$0.00In the Money	---In the Money	3In the Money
ZOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	3Out of the Money	61Out of the Money	Filter Table By Strike Price of$73.00	ZIn the Money	$10.00In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.01Out of the Money	$0.59Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	1Out of the Money	38Out of the Money	Filter Table By Strike Price of$74.00	ZIn the Money	$10.40In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	12Out of the Money	93Out of the Money	Filter Table By Strike Price of$75.00	ZIn the Money	$12.05In the Money	$12.50In the Money	$13.00In 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	$-0.32Out of the Money	2Out of the Money	51Out of the Money	Filter Table By Strike Price of$76.00	ZIn the Money	$12.95In the Money	$13.45In the Money	$12.45In the Money	$0.00In the Money	---In the Money	6In the Money
ZOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.32Out of the Money	520Out of the Money	237Out of the Money	Filter Table By Strike Price of$77.00	ZIn the Money	$13.90In the Money	$14.40In the Money	$13.45In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	$0.95Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$78.00	ZIn the Money	$15.00In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$79.00	ZIn the Money	$16.05In the Money	$16.55In the Money	$14.75In the Money	$0.00In the Money	---In the Money	6In the Money
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	1Out of the Money	Filter Table By Strike Price of$80.00	ZIn the Money	$17.00In the Money	$17.45In the Money	$16.40In 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 11, 2024)

Put Options (expires Friday October 11, 2024)