Stocks Options

LAST PRICE
62.9600
TODAY'S CHANGE (%)
Trending Up0.3700 (0.5911%)

Bid / Lots
62.9400/ 2
Ask / Lots
62.9800/ 4
Open / Previous Close
63.3300 / 62.5900
Day Range
Low 61.9200
High 64.2400
52 Week Range
Low 33.8000
High 64.2400
Volume
3,466,826
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 49.797

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIn the Money	$40.25In the Money	$40.65In the Money	$30.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.50	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
ZIn the Money	$37.75In the Money	$38.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	ZOut of the Money	---Out of the Money	$0.06Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIn the Money	$35.20In the Money	$35.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	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	242Out of the Money
ZIn the Money	$32.80In the Money	$33.05In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ZIn the Money	$30.25In the Money	$30.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1,048Out of the Money
ZIn the Money	$27.85In the Money	$28.20In the Money	$27.11In the Money	$2.21In the Money	3In the Money	16In the Money	Filter Table By Strike Price of$35.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	1Out of the Money	951Out of the Money
ZIn the Money	$25.25In the Money	$26.00In the Money	$26.36In the Money	$2.21In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$37.50	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	312Out of the Money
ZIn the Money	$22.85In the Money	$23.30In the Money	$19.30In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$40.00	ZOut of the Money	---Out of the Money	$0.13Out of the Money	$0.24Out of the Money	$0.21Out of the Money	1Out of the Money	191Out of the Money
ZIn the Money	$21.90In the Money	$22.20In the Money	$13.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.00	ZOut of the Money	---Out of the Money	$0.48Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZIn the Money	$20.85In the Money	$21.50In the Money	$14.55In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
ZIn the Money	$20.40In the Money	$20.60In the Money	$19.75In the Money	$0.44In the Money	3In the Money	262In the Money	Filter Table By Strike Price of$42.50	ZOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	350Out of the Money	589Out of the Money
ZIn the Money	$19.85In the Money	$20.30In the Money	$12.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$43.00	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	18Out of the Money
ZIn the Money	$18.85In the Money	$19.15In the Money	$19.80In the Money	$19.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$44.00	ZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ZIn the Money	$17.90In the Money	$18.50In the Money	$17.20In the Money	$-0.57In the Money	2In the Money	675In 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	$-0.05Out of the Money	483Out of the Money	929Out of the Money
ZIn the Money	$16.90In the Money	$17.10In the Money	$16.19In the Money	$2.64In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$46.00	ZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	5Out of the Money	64Out of the Money
ZIn the Money	$15.80In the Money	$16.10In the Money	$15.55In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$47.00	ZOut of the Money	---Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	350Out of the Money	113Out of the Money
ZIn the Money	$15.40In the Money	$15.90In the Money	$14.75In the Money	$0.85In the Money	4In the Money	128In the Money	Filter Table By Strike Price of$47.50	ZOut of the Money	---Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	635Out of the Money
ZIn the Money	$14.85In the Money	$15.40In the Money	$14.30In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$48.00	ZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	2Out of the Money	98Out of the Money
ZIn the Money	$14.35In the Money	$14.90In the Money	$11.15In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$48.50	ZOut of the Money	---Out of the Money	$0.29Out of the Money	$0.06Out of the Money	$0.04Out of the Money	2Out of the Money	6Out of the Money
ZIn the Money	$13.90In the Money	$14.25In the Money	$14.85In the Money	$4.98In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$49.00	ZOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
ZIn the Money	$13.35In the Money	$13.60In the Money	$8.98In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ZIn the Money	$12.90In the Money	$13.35In the Money	$12.10In the Money	$-0.65In the Money	12In the Money	324In the Money	Filter Table By Strike Price of$50.00	ZOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,509Out of the Money
ZIn the Money	$11.90In the Money	$12.55In the Money	$11.66In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$51.00	ZOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money
ZIn the Money	$10.85In the Money	$11.40In the Money	$4.75In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$52.00	ZOut of the Money	$0.02Out of the Money	$0.53Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
ZIn the Money	$10.40In the Money	$10.70In the Money	$10.18In the Money	$1.08In the Money	29In the Money	930In the Money	Filter Table By Strike Price of$52.50	ZOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,337Out of the Money
ZIn the Money	$9.90In the Money	$10.20In the Money	$9.55In the Money	$3.73In the Money	5In the Money	123In the Money	Filter Table By Strike Price of$53.00	ZOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	50Out of the Money	141Out of the Money
ZIn the Money	$8.90In the Money	$9.45In the Money	$9.65In the Money	$1.40In the Money	3In the Money	136In the Money	Filter Table By Strike Price of$54.00	ZOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.10Out of the Money	1Out of the Money	384Out of the Money
ZIn the Money	$7.90In the Money	$8.35In the Money	$7.30In the Money	$-0.25In the Money	114In the Money	4,221In the Money	Filter Table By Strike Price of$55.00	ZOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.15Out of the Money	7Out of the Money	1,212Out of the Money
ZIn the Money	$6.95In the Money	$7.30In the Money	$6.55In the Money	$-0.30In the Money	7In the Money	722In the Money	Filter Table By Strike Price of$56.00	ZOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	20Out of the Money	146Out of the Money
ZIn the Money	$5.95In the Money	$6.45In the Money	$5.98In the Money	$0.08In the Money	13In the Money	302In the Money	Filter Table By Strike Price of$57.00	ZOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	21Out of the Money	387Out of the Money
ZIn the Money	$5.50In the Money	$5.95In the Money	$5.27In the Money	$0.07In the Money	33In the Money	975In the Money	Filter Table By Strike Price of$57.50	ZOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	28Out of the Money	459Out of the Money
ZIn the Money	$5.05In the Money	$5.60In the Money	$4.73In the Money	$-0.19In the Money	33In the Money	1,368In the Money	Filter Table By Strike Price of$58.00	ZOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	27Out of the Money	214Out of the Money
ZIn the Money	$4.15In the Money	$4.30In the Money	$4.00In the Money	$0.13In the Money	39In the Money	767In the Money	Filter Table By Strike Price of$59.00	ZOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.35Out of the Money	$0.00Out of the Money	83Out of the Money	512Out of the Money
ZIn the Money	$3.30In the Money	$3.40In the Money	$3.52In the Money	$0.42In the Money	250In the Money	1,642In the Money	Filter Table By Strike Price of$60.00	ZNear the Money	$0.33Near the Money	$0.38Near the Money	$0.39Near the Money	$-0.16Near the Money	110Near the Money	276Near the Money
ZIn the Money	$2.39In the Money	$2.73In the Money	$2.25In the Money	$-0.17In the Money	24In the Money	3,295In the Money	Filter Table By Strike Price of$61.00	ZNear the Money	$0.55Near the Money	$0.63Near the Money	$0.59Near the Money	$-0.22Near the Money	83Near the Money	326Near the Money
ZIn the Money	$1.85In the Money	$2.00In the Money	$2.05In the Money	$0.21In the Money	1,046In the Money	1,457In the Money	Filter Table By Strike Price of$62.00	ZNear the Money	$0.76Near the Money	$0.96Near the Money	$1.03Near the Money	$-0.23Near the Money	55Near the Money	283Near the Money
ZUnderlying issue's last price	$1.56Underlying issue's last price	$1.73Underlying issue's last price	$1.56Underlying issue's last price	$-0.04Underlying issue's last price	2,649Underlying issue's last price	3,102Underlying issue's last price	Filter Table By Strike Price of$62.50Underlying issue's last price	ZUnderlying issue's last price	$0.99Underlying issue's last price	$1.16Underlying issue's last price	$1.15Underlying issue's last price	$-0.31Underlying issue's last price	97Underlying issue's last price	856Underlying issue's last price
ZNear the Money	$1.31Near the Money	$1.36Near the Money	$1.34Near the Money	$-0.04Near the Money	225Near the Money	2,203Near the Money	Filter Table By Strike Price of$63.00	ZIn the Money	$1.31In the Money	$1.43In the Money	$1.37In the Money	$-0.44In the Money	88In the Money	16In the Money
ZNear the Money	$0.89Near the Money	$1.00Near the Money	$0.93Near the Money	$-0.05Near the Money	338Near the Money	894Near the Money	Filter Table By Strike Price of$64.00	ZIn the Money	$1.84In the Money	$2.02In the Money	$1.92In the Money	$-0.30In the Money	40In the Money	10In the Money
ZNear the Money	$0.58Near the Money	$0.67Near the Money	$0.65Near the Money	$-0.01Near the Money	1,042Near the Money	6,367Near the Money	Filter Table By Strike Price of$65.00	ZIn the Money	$2.51In the Money	$2.70In the Money	$2.52In the Money	$-0.63In the Money	6In the Money	16In the Money
ZOut of the Money	$0.37Out of the Money	$0.79Out of the Money	$0.39Out of the Money	$-0.08Out of the Money	98Out of the Money	230Out of the Money	Filter Table By Strike Price of$66.00	ZIn the Money	$3.05In the Money	$3.50In the Money	$4.10In the Money	$-6.05In the Money	1In the Money	1In the Money
ZOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.03Out of the Money	48Out of the Money	284Out of the Money	Filter Table By Strike Price of$67.00	ZIn the Money	$3.95In the Money	$4.35In the Money	$8.45In the Money	$0.00In the Money	---In the Money	9In the Money
ZOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.03Out of the Money	137Out of the Money	237Out of the Money	Filter Table By Strike Price of$68.00	ZIn the Money	$5.10In the Money	$5.55In the Money	$5.65In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	25Out of the Money	467Out of the Money	Filter Table By Strike Price of$69.00	ZIn the Money	$5.90In the Money	$6.30In the Money	$5.60In the Money	$5.60In the Money	1In the Money	---In the Money
ZOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	21Out of the Money	303Out of the Money	Filter Table By Strike Price of$70.00	ZIn the Money	$6.70In the Money	$7.30In the Money	$15.20In the Money	$0.00In the Money	---In the Money	1In the Money
ZOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	15Out of the Money	18Out of the Money	Filter Table By Strike Price of$71.00	ZIn the Money	$7.95In the Money	$8.35In the Money	$11.75In the Money	$0.00In the Money	---In the Money	3In the Money
ZOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$72.00	ZIn the Money	$8.95In the Money	$9.30In the Money	$10.25In the Money	$0.00In the Money	---In the Money	10In the Money
ZOut of the Money	$0.01Out of the Money	$0.07Out 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$73.00	ZIn the Money	$8.80In the Money	$10.25In the Money	$13.65In the Money	$0.00In the Money	---In the Money	---In the Money
ZOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$74.00	ZIn the Money	$10.90In the Money	$11.45In the Money	$11.75In the Money	$0.00In the Money	---In the Money	11In the Money
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	46Out of the Money	Filter Table By Strike Price of$75.00	ZIn the Money	$11.55In the Money	$12.20In the Money	$15.40In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)