Stocks Options

LAST PRICE
67.5900
TODAY'S CHANGE (%)
Trending Up1.0400 (1.5627%)

Bid / Lots
67.2600/ 3
Ask / Lots
68.0000/ 4
Open / Previous Close
66.5100 / 66.5500
Day Range
Low 66.4450
High 67.9900
52 Week Range
Low 55.0600
High 74.7699
Volume
2,059,554
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 30.271

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
ZMIn the Money	$27.35In the Money	$27.75In the Money	---In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,440Out of the Money
ZMIn the Money	$23.25In the Money	$23.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZMIn the Money	$21.50In the Money	$22.70In the Money	$21.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$45.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZMIn the Money	$21.45In the Money	$21.75In the Money	$20.80In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$46.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ZMIn the Money	$20.45In the Money	$20.75In the Money	$19.80In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$47.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$18.75In the Money	$20.65In the Money	$22.30In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$48.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZMIn the Money	$18.45In the Money	$18.75In the Money	$17.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$49.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$16.90In the Money	$18.00In the Money	$17.80In the Money	$-2.25In the Money	5In the Money	20In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ZMIn the Money	$16.45In the Money	$17.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$14.70In the Money	$15.80In the Money	$14.50In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$52.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ZMIn the Money	$14.45In the Money	$14.75In the Money	$14.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$53.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
ZMIn the Money	$12.85In the Money	$13.75In the Money	$13.60In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$54.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money
ZMIn the Money	$12.45In the Money	$12.85In the Money	$10.17In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
ZMIn the Money	$11.45In the Money	$11.75In the Money	$11.99In the Money	$1.16In the Money	2In the Money	23In the Money	Filter Table By Strike Price of$56.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	465Out of the Money
ZMIn the Money	$10.45In the Money	$10.80In the Money	$10.57In the Money	$0.74In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZMIn the Money	$9.45In the Money	$9.75In the Money	$9.95In the Money	$0.85In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$58.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
ZMIn the Money	$8.30In the Money	$8.70In the Money	$9.05In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$59.00	ZMOut 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	136Out of the Money
ZMIn the Money	$6.55In the Money	$8.45In the Money	$7.64In the Money	$-1.11In the Money	3In the Money	45In the Money	Filter Table By Strike Price of$60.00	ZMOut 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	122Out of the Money
ZMIn the Money	$6.40In the Money	$6.75In the Money	$6.85In the Money	$1.45In the Money	4In the Money	18In the Money	Filter Table By Strike Price of$61.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ZMIn the Money	$5.00In the Money	$5.65In the Money	$5.70In the Money	$0.91In the Money	8In the Money	35In the Money	Filter Table By Strike Price of$62.00	ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	15Out of the Money	31Out of the Money
ZMIn the Money	$4.20In the Money	$4.70In the Money	$4.60In the Money	$1.35In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$63.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	77Out of the Money
ZMIn the Money	$3.30In the Money	$4.20In the Money	$3.67In the Money	$1.18In the Money	15In the Money	96In the Money	Filter Table By Strike Price of$64.00	ZMOut 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	1,052Out of the Money
ZMIn the Money	$2.33In the Money	$2.69In the Money	$2.67In the Money	$1.04In the Money	10In the Money	102In the Money	Filter Table By Strike Price of$65.00	ZMNear the Money	---Near the Money	$0.01Near the Money	$0.06Near the Money	$0.01Near the Money	17Near the Money	529Near the Money
ZMIn the Money	$1.33In the Money	$1.65In the Money	$1.52In the Money	$0.69In the Money	15In the Money	194In the Money	Filter Table By Strike Price of$66.00	ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.16Near the Money	19Near the Money	656Near the Money
ZMUnderlying issue's last price	$0.44Underlying issue's last price	$0.71Underlying issue's last price	$0.65Underlying issue's last price	$0.43Underlying issue's last price	879Underlying issue's last price	860Underlying issue's last price	Filter Table By Strike Price of$67.00Underlying issue's last price	ZMUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.62Underlying issue's last price	467Underlying issue's last price	720Underlying issue's last price
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	1,756Near the Money	949Near the Money	Filter Table By Strike Price of$68.00	ZMIn the Money	$0.36In the Money	$0.56In the Money	$0.36In the Money	$-1.17In the Money	115In the Money	462In the Money
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	360Near the Money	607Near the Money	Filter Table By Strike Price of$69.00	ZMIn the Money	$1.14In the Money	$1.81In the Money	$1.24In the Money	$-1.51In the Money	3In the Money	82In the Money
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	111Near the Money	537Near the Money	Filter Table By Strike Price of$70.00	ZMIn the Money	$1.28In the Money	$3.75In the Money	$2.40In the Money	$-1.00In the Money	2In the Money	29In the Money
ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	8Out of the Money	601Out of the Money	Filter Table By Strike Price of$71.00	ZMIn the Money	$1.41In the Money	$3.90In the Money	$4.84In the Money	$0.00In the Money	---In the Money	52In the Money
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	201Out of the Money	Filter Table By Strike Price of$72.00	ZMIn the Money	$4.05In the Money	$6.15In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	178Out of the Money	Filter Table By Strike Price of$73.00	ZMIn the Money	$4.05In the Money	$7.45In the Money	$5.34In the Money	$-1.04In the Money	1In the Money	60In the Money
ZMOut 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	72Out of the Money	Filter Table By Strike Price of$74.00	ZMIn the Money	$5.85In the Money	$7.50In the Money	$3.15In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	197Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	$5.40In the Money	$9.30In the Money	$7.35In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut 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	119Out of the Money	Filter Table By Strike Price of$76.00	ZMIn the Money	$7.70In the Money	$9.75In the Money	$6.90In the Money	$0.00In the Money	---In the Money	4In the Money
ZMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$77.00	ZMIn the Money	$8.55In the Money	$10.10In the Money	$10.85In the Money	$0.00In the Money	---In the Money	3In the Money
ZMOut 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	15Out of the Money	Filter Table By Strike Price of$78.00	ZMIn the Money	$9.70In the Money	$11.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$79.00	ZMIn the Money	$10.75In the Money	$12.30In the Money	$9.85In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	$10.95In the Money	$13.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$81.00	ZMIn the Money	$12.65In the Money	$14.75In the Money	$14.25In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	---Out of the Money	$0.08Out 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$82.00	ZMIn the Money	$13.95In the Money	$15.85In the Money	$15.51In the Money	$0.00In the Money	---In the Money	3In the Money
ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$16.75In the Money	$19.10In the Money	$19.05In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	---Out of the Money	$0.08Out 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$90.00	ZMIn the Money	$21.40In the Money	$24.15In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)