Stocks Options

LAST PRICE
81.2000
TODAY'S CHANGE (%)
Trending Up2.3400 (2.9673%)

Bid / Lots
81.1500/ 1
Ask / Lots
81.4000/ 5
Open / Previous Close
78.9600 / 78.8600
Day Range
Low 78.9000
High 81.6500
52 Week Range
Low 55.0600
High 87.1451
Volume
3,961,971
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 30.506

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	$23.27In the Money	$0.00In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$56.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZMIn the Money	---In the Money	---In the Money	$19.80In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$58.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	---In the Money	---In the Money	$18.05In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$60.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	503Out of the Money
ZMIn the Money	---In the Money	---In the Money	$17.35In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$61.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	$17.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$63.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZMIn the Money	---In the Money	---In the Money	$17.35In the Money	$0.00In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$64.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ZMIn the Money	---In the Money	---In the Money	$16.49In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$65.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
ZMIn the Money	---In the Money	---In the Money	$13.12In the Money	$0.00In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$66.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ZMIn the Money	---In the Money	---In the Money	$16.15In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$67.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$68.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZMIn the Money	---In the Money	---In the Money	$7.22In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$69.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ZMIn the Money	---In the Money	---In the Money	$10.77In the Money	$2.29In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$70.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	68Out of the Money	1,078Out of the Money
ZMIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	262In the Money	Filter Table By Strike Price of$71.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	5Out of the Money	55Out of the Money
ZMIn the Money	---In the Money	---In the Money	$6.75In the Money	$0.00In the Money	---In the Money	157In the Money	Filter Table By Strike Price of$72.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ZMIn the Money	---In the Money	---In the Money	$7.59In the Money	$0.00In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$73.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ZMIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	188In the Money	Filter Table By Strike Price of$74.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
ZMIn the Money	---In the Money	---In the Money	$6.14In the Money	$2.43In the Money	117In the Money	770In the Money	Filter Table By Strike Price of$75.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	11Out of the Money	113Out of the Money
ZMIn the Money	---In the Money	---In the Money	$5.35In the Money	$2.30In the Money	6In the Money	149In the Money	Filter Table By Strike Price of$76.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	4Out of the Money	517Out of the Money
ZMIn the Money	---In the Money	---In the Money	$3.25In the Money	$1.41In the Money	31In the Money	88In the Money	Filter Table By Strike Price of$77.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.16Out of the Money	4Out of the Money	234Out of the Money
ZMIn the Money	---In the Money	---In the Money	$3.45In the Money	$2.17In the Money	23In the Money	368In the Money	Filter Table By Strike Price of$78.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.38Out of the Money	20Out of the Money	166Out of the Money
ZMIn the Money	---In the Money	---In the Money	$2.40In the Money	$1.73In the Money	117In the Money	193In the Money	Filter Table By Strike Price of$79.00	ZMNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$-0.79Near the Money	341Near the Money	878Near the Money
ZMIn the Money	---In the Money	---In the Money	$1.40In the Money	$1.07In the Money	634In the Money	928In the Money	Filter Table By Strike Price of$80.00	ZMNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$-1.34Near the Money	390Near the Money	1,539Near the Money
ZMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.62Underlying issue's last price	$0.44Underlying issue's last price	12,276Underlying issue's last price	324Underlying issue's last price	Filter Table By Strike Price of$81.00Underlying issue's last price	ZMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.37Underlying issue's last price	$-2.16Underlying issue's last price	1,051Underlying issue's last price	96Underlying issue's last price
ZMNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.19Near the Money	5,067Near the Money	302Near the Money	Filter Table By Strike Price of$82.00	ZMIn the Money	---In the Money	---In the Money	$0.97In the Money	$-2.49In the Money	208In the Money	232In the Money
ZMNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.08Near the Money	528Near the Money	217Near the Money	Filter Table By Strike Price of$83.00	ZMIn the Money	---In the Money	---In the Money	$1.87In the Money	$0.00In the Money	1In the Money	170In the Money
ZMNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	326Near the Money	717Near the Money	Filter Table By Strike Price of$84.00	ZMIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	38In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	153Out of the Money	900Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	---In the Money	---In the Money	$4.80In the Money	$-1.45In the Money	10In the Money	141In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	24Out of the Money	1,290Out of the Money	Filter Table By Strike Price of$86.00	ZMIn the Money	---In the Money	---In the Money	$5.52In the Money	$0.00In the Money	---In the Money	60In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	14Out of the Money	482Out of the Money	Filter Table By Strike Price of$87.00	ZMIn the Money	---In the Money	---In the Money	$8.15In the Money	$0.00In the Money	---In the Money	2In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	440Out of the Money	Filter Table By Strike Price of$88.00	ZMIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	193In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	476Out of the Money	Filter Table By Strike Price of$89.00	ZMIn the Money	---In the Money	---In the Money	$7.89In the Money	$0.00In the Money	---In the Money	3In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	12Out of the Money	646Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	---In the Money	---In the Money	$10.76In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money	Filter Table By Strike Price of$91.00	ZMIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out 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$92.00	ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out 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$93.00	ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out 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$94.00	ZMIn the Money	---In the Money	---In the Money	$13.10In the Money	$0.00In the Money	2In the Money	1In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	347Out of the Money	Filter Table By Strike Price of$95.00	ZMIn the Money	---In the Money	---In the Money	$13.80In the Money	$0.00In the Money	4In the Money	6In the Money
ZMOut of the Money	---Out of the Money	---Out 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$96.00	ZMIn the Money	---In the Money	---In the Money	$13.25In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out 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$97.00	ZMIn the Money	---In the Money	---In the Money	$15.45In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	479Out of the Money	Filter Table By Strike Price of$100.00	ZMIn the Money	---In the Money	---In the Money	$18.50In the Money	$0.00In the Money	3In the Money	1In the Money
ZMOut of the Money	---Out of the Money	---Out 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$105.00	ZMIn the Money	---In the Money	---In the Money	$24.00In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out 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$110.00	ZMIn the Money	---In the Money	---In the Money	$29.00In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out 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$115.00	ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out 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$120.00	ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out 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$125.00	ZMIn the Money	---In the Money	---In the Money	$43.80In the Money	$0.00In the Money	---In the Money	---In the Money

Zoom Video Communications Inc
NASDAQ:ZMUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)