Stocks Options

LAST PRICE
75.0100
TODAY'S CHANGE (%)
Trending Down-0.7800 (-1.0292%)

Bid / Lots
74.9900/ 8
Ask / Lots
75.0300/ 2
Open / Previous Close
75.5000 / 75.7900
Day Range
Low 74.3800
High 76.6900
52 Week Range
Low 35.4400
High 76.6900
Volume
1,621,942
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 54.320

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	$55.50In the Money	$59.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZIn the Money	$53.50In the Money	$55.90In the Money	$28.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	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	18Out of the Money
ZIn the Money	$50.55In the Money	$53.90In the Money	$16.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.50	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	18Out of the Money
ZIn the Money	$48.20In the Money	$50.80In the Money	$21.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	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	74Out of the Money
ZIn the Money	$46.40In the Money	$48.25In the Money	$24.41In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.50	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	80Out of the Money
ZIn the Money	$44.80In the Money	$45.20In the Money	$30.00In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$30.00	ZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ZIn the Money	$40.80In the Money	$43.45In the Money	$11.65In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$32.50	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	1,419Out of the Money
ZIn the Money	$39.75In the Money	$40.30In the Money	$23.15In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,177Out of the Money
ZIn the Money	$36.90In the Money	$38.05In the Money	$36.45In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$37.50	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1,388Out of the Money
ZIn the Money	$34.75In the Money	$35.95In the Money	$32.56In the Money	$0.00In the Money	---In the Money	250In the Money	Filter Table By Strike Price of$40.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	508Out of the Money
ZIn the Money	$32.35In the Money	$32.95In the Money	$33.08In the Money	$0.00In the Money	---In the Money	349In the Money	Filter Table By Strike Price of$42.50	ZOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	914Out of the Money
ZIn the Money	$29.65In the Money	$30.15In the Money	$27.75In the Money	$0.00In the Money	---In the Money	658In the Money	Filter Table By Strike Price of$45.00	ZOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,728Out of the Money
ZIn the Money	$27.20In the Money	$30.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	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	$26.70In the Money	$29.60In the Money	$12.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$46.50	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	7Out of the Money
ZIn the Money	$27.30In the Money	$27.70In the Money	$27.99In the Money	$1.21In the Money	13In the Money	992In the Money	Filter Table By Strike Price of$47.50	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	1,119Out of the Money
ZIn the Money	$25.70In the Money	$26.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	1Out of the Money	63Out of the Money
ZIn the Money	$24.85In the Money	$25.20In the Money	$25.10In the Money	$0.00In the Money	---In the Money	844In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,105Out of the Money
ZIn the Money	$23.75In the Money	$24.20In the Money	$7.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$51.00	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	233Out of the Money
ZIn the Money	$22.80In the Money	$23.30In the Money	$20.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$52.00	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	1,066Out of the Money
ZIn the Money	$22.40In the Money	$22.65In the Money	$22.57In the Money	$0.00In the Money	---In the Money	1,888In the Money	Filter Table By Strike Price of$52.50	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	2,283Out of the Money
ZIn the Money	$21.80In the Money	$22.25In the Money	$7.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$53.00	ZOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	3Out of the Money	207Out of the Money
ZIn the Money	$20.75In the Money	$21.35In the Money	$7.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$54.00	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	29Out of the Money
ZIn the Money	$19.95In the Money	$20.20In the Money	$20.07In the Money	$1.77In the Money	6In the Money	2,615In the Money	Filter Table By Strike Price of$55.00	ZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,510Out of the Money
ZIn the Money	$18.95In the Money	$19.30In the Money	$17.15In the Money	$0.00In the Money	---In the Money	157In the Money	Filter Table By Strike Price of$56.00	ZOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
ZIn the Money	$17.85In the Money	$18.20In the Money	$17.10In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$57.00	ZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
ZIn the Money	$17.45In the Money	$17.65In the Money	$17.56In the Money	$-0.54In the Money	5In the Money	1,274In the Money	Filter Table By Strike Price of$57.50	ZOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	9Out of the Money	1,107Out of the Money
ZIn the Money	$16.90In the Money	$17.25In the Money	$16.00In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$58.00	ZOut of the Money	---Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.25Out of the Money	1Out of the Money	81Out of the Money
ZIn the Money	$15.85In the Money	$16.40In the Money	$10.90In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$59.00	ZOut of the Money	---Out of the Money	$0.53Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
ZIn the Money	$14.95In the Money	$15.20In the Money	$14.70In the Money	$-0.50In the Money	2In the Money	1,951In the Money	Filter Table By Strike Price of$60.00	ZOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	2,558Out of the Money
ZIn the Money	$13.95In the Money	$14.15In the Money	$12.90In the Money	$0.00In the Money	---In the Money	166In the Money	Filter Table By Strike Price of$61.00	ZOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
ZIn the Money	$12.95In the Money	$13.20In the Money	$12.85In the Money	$0.80In the Money	1In the Money	124In the Money	Filter Table By Strike Price of$62.00	ZOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
ZIn the Money	$12.35In the Money	$12.70In the Money	$12.55In the Money	$0.00In the Money	---In the Money	1,052In the Money	Filter Table By Strike Price of$62.50	ZOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
ZIn the Money	$11.90In the Money	$12.20In the Money	$12.25In the Money	$-0.20In the Money	41In the Money	115In the Money	Filter Table By Strike Price of$63.00	ZOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
ZIn the Money	$10.90In the Money	$11.35In the Money	$12.29In the Money	$2.29In the Money	20In the Money	137In the Money	Filter Table By Strike Price of$64.00	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	99Out of the Money
ZIn the Money	$9.90In the Money	$10.15In the Money	$10.07In the Money	$-0.18In the Money	8In the Money	1,553In the Money	Filter Table By Strike Price of$65.00	ZOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	6Out of the Money	353Out of the Money
ZIn the Money	$8.95In the Money	$9.20In the Money	$9.10In the Money	$0.00In the Money	---In the Money	353In the Money	Filter Table By Strike Price of$66.00	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	21Out of the Money
ZIn the Money	$8.00In the Money	$8.20In the Money	$7.85In the Money	$-0.30In the Money	1In the Money	408In the Money	Filter Table By Strike Price of$67.00	ZOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.01Out of the Money	9Out of the Money	38Out of the Money
ZIn the Money	$7.45In the Money	$7.80In the Money	$7.75In the Money	$0.00In the Money	---In the Money	516In the Money	Filter Table By Strike Price of$67.50	ZOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.02Out of the Money	203Out of the Money	340Out of the Money
ZIn the Money	$7.00In the Money	$7.30In the Money	$7.45In the Money	$0.00In the Money	---In the Money	639In the Money	Filter Table By Strike Price of$68.00	ZOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.03Out of the Money	63Out of the Money	151Out of the Money
ZIn the Money	$6.05In the Money	$6.30In the Money	$6.30In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$69.00	ZOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
ZIn the Money	$5.10In the Money	$5.30In the Money	$4.70In the Money	$-1.08In the Money	1,606In the Money	2,667In the Money	Filter Table By Strike Price of$70.00	ZOut of the Money	$0.08Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	28Out of the Money	361Out of the Money
ZIn the Money	$4.20In the Money	$4.35In the Money	$3.85In the Money	$-0.60In the Money	72In the Money	179In the Money	Filter Table By Strike Price of$71.00	ZOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.18Out of the Money	$-0.07Out of the Money	111Out of the Money	248Out of the Money
ZIn the Money	$3.35In the Money	$3.50In the Money	$3.65In the Money	$0.05In the Money	44In the Money	276In the Money	Filter Table By Strike Price of$72.00	ZOut of the Money	$0.34Out of the Money	$0.41Out of the Money	$0.32Out of the Money	$0.01Out of the Money	219Out of the Money	166Out of the Money
ZIn the Money	$2.96In the Money	$3.10In the Money	$3.25In the Money	$0.15In the Money	13In the Money	2,748In the Money	Filter Table By Strike Price of$72.50	ZNear the Money	$0.44Near the Money	$0.51Near the Money	$0.65Near the Money	$0.20Near the Money	34Near the Money	216Near the Money
ZIn the Money	$2.59In the Money	$2.72In the Money	$2.84In the Money	$-0.56In the Money	18In the Money	264In the Money	Filter Table By Strike Price of$73.00	ZNear the Money	$0.57Near the Money	$0.64Near the Money	$0.71Near the Money	$0.21Near the Money	372Near the Money	123Near the Money
ZIn the Money	$1.94In the Money	$2.04In the Money	$1.70In the Money	$-0.94In the Money	7In the Money	209In the Money	Filter Table By Strike Price of$74.00	ZNear the Money	$0.89Near the Money	$0.97Near the Money	$0.97Near the Money	$0.12Near the Money	152Near the Money	57Near the Money
ZUnderlying issue's last price	$1.38Underlying issue's last price	$1.48Underlying issue's last price	$1.30Underlying issue's last price	$-0.65Underlying issue's last price	1,552Underlying issue's last price	2,179Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	ZUnderlying issue's last price	$1.32Underlying issue's last price	$1.41Underlying issue's last price	$1.44Underlying issue's last price	$0.30Underlying issue's last price	1,147Underlying issue's last price	394Underlying issue's last price
ZNear the Money	$0.93Near the Money	$1.04Near the Money	$0.85Near the Money	$-0.63Near the Money	51Near the Money	679Near the Money	Filter Table By Strike Price of$76.00	ZIn the Money	$1.88In the Money	$1.98In the Money	$1.99In the Money	$0.39In the Money	36In the Money	27In the Money
ZNear the Money	$0.61Near the Money	$0.66Near the Money	$0.67Near the Money	$-0.41Near the Money	46Near the Money	40Near the Money	Filter Table By Strike Price of$77.00	ZIn the Money	$2.54In the Money	$2.66In the Money	$2.42In the Money	$0.15In the Money	5In the Money	5In the Money
ZNear the Money	$0.38Near the Money	$0.46Near the Money	$0.43Near the Money	$-0.10Near the Money	37Near the Money	1,020Near the Money	Filter Table By Strike Price of$78.00	ZIn the Money	$3.30In the Money	$3.45In the Money	$2.80In the Money	$0.00In the Money	3In the Money	2In the Money
ZOut of the Money	$0.23Out of the Money	$0.30Out of the Money	$0.34Out of the Money	$-0.16Out of the Money	17Out of the Money	253Out of the Money	Filter Table By Strike Price of$79.00	ZIn the Money	$4.15In the Money	$4.35In the Money	$4.50In the Money	$-0.45In the Money	1In the Money	2In the Money
ZOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.22Out of the Money	245Out of the Money	666Out of the Money	Filter Table By Strike Price of$80.00	ZIn the Money	$4.75In the Money	$5.35In the Money	$4.50In the Money	$-15.80In the Money	1In the Money	33In the Money
ZOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	2Out of the Money	414Out of the Money	Filter Table By Strike Price of$81.00	ZIn the Money	$5.85In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$82.00	ZIn the Money	$6.90In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$83.00	ZIn the Money	$7.60In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.02Out of the Money	$0.69Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$84.00	ZIn the Money	$8.50In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	1,067Out of the Money	Filter Table By Strike Price of$85.00	ZIn the Money	$9.80In the Money	$10.25In the Money	$19.10In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.07Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	ZIn the Money	$10.85In the Money	$11.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$90.00	ZIn the Money	$14.85In the Money	$15.25In the Money	$23.10In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	729Out of the Money	Filter Table By Strike Price of$95.00	ZIn the Money	$19.80In the Money	$20.25In the Money	$21.00In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)