Stocks Options

LAST PRICE
55.5400
TODAY'S CHANGE (%)
Trending Down-0.4200 (-0.7505%)

Bid / Lots
55.5200/ 1
Ask / Lots
55.5600/ 1
Open / Previous Close
56.1100 / 55.9600
Day Range
Low 55.4600
High 56.7500
52 Week Range
Low 33.8000
High 61.1300
Volume
802,153
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 49.391

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	$25.35In the Money	$25.75In the Money	---In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIn the Money	$22.40In the Money	$24.55In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$21.40In the Money	$23.65In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$20.40In the Money	$22.25In the Money	$19.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ZIn the Money	$19.40In the Money	$19.85In the Money	---In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$18.90In the Money	$19.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	ZOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$18.40In the Money	$20.30In the Money	$14.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$17.90In the Money	$18.15In the Money	$16.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	ZOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$17.40In the Money	$18.10In the Money	$16.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$38.00	ZOut of the Money	---Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZIn the Money	$16.90In the Money	$17.15In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ZIn the Money	$16.40In the Money	$16.60In the Money	$15.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money
ZIn the Money	$15.90In the Money	$16.10In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$15.20In the Money	$15.65In the Money	$6.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	ZOut of the Money	---Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$14.90In the Money	$15.15In the Money	$13.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.50	ZOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$14.40In the Money	$14.65In the Money	---In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ZIn the Money	$13.90In the Money	$14.15In the Money	$12.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.50	ZOut of the Money	---Out of the Money	$0.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$13.45In the Money	$13.65In the Money	$11.77In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
ZIn the Money	$12.80In the Money	$13.15In the Money	$13.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$42.50	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZIn the Money	$12.35In the Money	$12.65In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money
ZIn the Money	$11.90In the Money	$12.15In the Money	$12.40In the Money	$0.05In the Money	7In the Money	3In the Money	Filter Table By Strike Price of$43.50	ZOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIn the Money	$11.45In the Money	$11.65In the Money	$11.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$44.00	ZOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	13Out of the Money
ZIn the Money	$10.90In the Money	$11.15In the Money	$11.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$44.50	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
ZIn the Money	$10.45In the Money	$10.65In the Money	$11.23In the Money	$0.43In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$45.00	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	91Out of the Money
ZIn the Money	$9.90In the Money	$10.15In the Money	---In 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$9.40In the Money	$9.65In the Money	$8.27In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$46.00	ZOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	319Out of the Money	38Out of the Money
ZIn the Money	$8.90In the Money	$11.00In the Money	---In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIn the Money	$8.40In the Money	$8.65In the Money	$7.65In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$47.00	ZOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ZIn the Money	$7.95In the Money	$8.15In the Money	$5.84In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$47.50	ZOut of the Money	---Out of the Money	$0.52Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZIn the Money	$7.50In the Money	$7.65In the Money	$7.72In the Money	$-0.09In the Money	5In the Money	42In the Money	Filter Table By Strike Price of$48.00	ZOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	24Out of the Money	42Out of the Money
ZIn the Money	$7.00In the Money	$7.60In the Money	$5.70In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$48.50	ZOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	16Out of the Money	372Out of the Money
ZIn the Money	$5.70In the Money	$6.65In the Money	$6.74In the Money	$-0.01In the Money	5In the Money	18In the Money	Filter Table By Strike Price of$49.00	ZOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
ZIn the Money	$5.75In the Money	$6.15In the Money	$5.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$49.50	ZOut of the Money	---Out of the Money	$0.47Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
ZIn the Money	$5.15In the Money	$5.65In the Money	$5.60In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	$0.01Out of the Money	$0.49Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
ZIn the Money	$4.45In the Money	$5.15In the Money	$2.44In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$51.00	ZOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	404Out of the Money
ZIn the Money	$3.50In the Money	$3.65In the Money	$3.10In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$52.00	ZOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money
ZIn the Money	$2.42In the Money	$2.83In the Money	$3.20In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$53.00	ZNear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.04Near the Money	20Near the Money	624Near the Money
ZIn the Money	$1.50In the Money	$2.04In the Money	$1.77In the Money	$-0.28In the Money	1In the Money	1,110In the Money	Filter Table By Strike Price of$54.00	ZNear the Money	$0.08Near the Money	$0.14Near the Money	$0.12Near the Money	$-0.06Near the Money	14Near the Money	179Near the Money
ZUnderlying issue's last price	$0.79Underlying issue's last price	$1.05Underlying issue's last price	$0.87Underlying issue's last price	$-0.41Underlying issue's last price	26Underlying issue's last price	738Underlying issue's last price	Filter Table By Strike Price of$55.00Underlying issue's last price	ZUnderlying issue's last price	$0.28Underlying issue's last price	$0.34Underlying issue's last price	$0.31Underlying issue's last price	$0.01Underlying issue's last price	10Underlying issue's last price	158Underlying issue's last price
ZNear the Money	$0.30Near the Money	$0.35Near the Money	$0.29Near the Money	$-0.45Near the Money	215Near the Money	810Near the Money	Filter Table By Strike Price of$56.00	ZIn the Money	$0.64In the Money	$0.82In the Money	$0.68In the Money	$-0.22In the Money	1In the Money	100In the Money
ZNear the Money	$0.08Near the Money	$0.15Near the Money	$0.12Near the Money	$-0.12Near the Money	33Near the Money	1,528Near the Money	Filter Table By Strike Price of$57.00	ZIn the Money	$1.33In the Money	$1.63In the Money	$1.46In the Money	$-0.22In the Money	8In the Money	728In the Money
ZNear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.06Near the Money	6Near the Money	1,364Near the Money	Filter Table By Strike Price of$58.00	ZIn the Money	$2.26In the Money	$2.63In the Money	$4.10In the Money	$0.00In the Money	---In the Money	28In the Money
ZOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.04Out of the Money	19Out of the Money	803Out of the Money	Filter Table By Strike Price of$59.00	ZIn the Money	$2.98In the Money	$3.65In the Money	$4.30In the Money	$0.00In the Money	---In the Money	4In the Money
ZOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	11Out of the Money	470Out of the Money	Filter Table By Strike Price of$60.00	ZIn the Money	$4.40In the Money	$4.60In the Money	$4.15In the Money	$-0.80In the Money	1In the Money	3In the Money
ZOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money	Filter Table By Strike Price of$61.00	ZIn the Money	$5.05In the Money	$5.85In the Money	$5.25In the Money	$-0.50In the Money	18In the Money	8In the Money
ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$62.00	ZIn the Money	$6.25In the Money	$6.95In the Money	$7.45In the Money	$0.00In the Money	---In the Money	6In the Money
ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$63.00	ZIn the Money	$7.25In the Money	$7.65In the Money	$8.45In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$64.00	ZIn the Money	$8.25In the Money	$8.65In the Money	$9.30In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	24Out of the Money	Filter Table By Strike Price of$65.00	ZIn the Money	$9.25In the Money	$9.65In the Money	$10.30In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$66.00	ZIn the Money	$9.25In the Money	$10.65In the Money	$12.60In the Money	$0.00In the Money	---In the Money	7In the Money
ZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$67.00	ZIn the Money	$11.25In the Money	$11.65In the Money	$12.85In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.43Out 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$68.00	ZIn the Money	$12.10In the Money	$12.65In the Money	$12.70In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	---Out of the Money	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$69.00	ZIn the Money	$12.85In the Money	$13.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	$13.60In the Money	$14.80In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)