Stocks Options

LAST PRICE
86.4250
TODAY'S CHANGE (%)
Trending Up3.0650 (3.6768%)

Bid / Lots
86.4000/ 2
Ask / Lots
86.4500/ 3
Open / Previous Close
83.7600 / 83.3600
Day Range
Low 83.7600
High 86.7500
52 Week Range
Low 55.0600
High 92.8000
Volume
1,477,365
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 31.442

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZMIn the Money	$44.40In the Money	$48.45In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$39.40In the Money	$43.30In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$35.00In the Money	$38.40In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$29.40In the Money	$33.45In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$24.60In the Money	$28.10In the Money	$23.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$60.00	ZMOut 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	3Out of the Money
ZMIn the Money	$23.75In the Money	$27.45In the Money	$22.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$61.00	ZMOut 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	8Out of the Money
ZMIn the Money	$23.95In the Money	$24.80In the Money	$19.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$23.10In the Money	$23.90In the Money	$23.10In the Money	$2.80In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$63.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZMIn the Money	$22.10In the Money	$23.25In the Money	$21.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$64.00	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ZMIn the Money	$20.85In the Money	$22.55In the Money	$18.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	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	69Out of the Money
ZMIn the Money	$20.05In the Money	$20.75In the Money	$18.95In the Money	$8.60In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$66.00	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	100Out of the Money
ZMIn the Money	$19.05In the Money	$20.00In the Money	$15.39In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$67.00	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZMIn the Money	$17.55In the Money	$18.80In the Money	$13.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$68.00	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	27Out of the Money
ZMIn the Money	$16.70In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	ZMOut 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	392Out of the Money
ZMIn the Money	$16.15In the Money	$17.00In the Money	$14.55In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$70.00	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	256Out of the Money
ZMIn the Money	$14.85In the Money	$15.90In the Money	$11.94In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$71.00	ZMOut 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	259Out of the Money
ZMIn the Money	$14.10In the Money	$14.95In the Money	$12.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$72.00	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	55Out of the Money
ZMIn the Money	$13.00In the Money	$13.70In the Money	$11.61In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$73.00	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	76Out of the Money
ZMIn the Money	$12.10In the Money	$12.80In the Money	$8.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$74.00	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	345Out of the Money
ZMIn the Money	$11.10In the Money	$11.70In the Money	$11.10In the Money	$2.29In the Money	17In the Money	218In the Money	Filter Table By Strike Price of$75.00	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	1,215Out of the Money
ZMIn the Money	$10.00In the Money	$10.85In the Money	$10.30In the Money	$3.47In the Money	4In the Money	23In the Money	Filter Table By Strike Price of$76.00	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	268Out of the Money
ZMIn the Money	$9.15In the Money	$9.75In the Money	$6.45In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$77.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	608Out of the Money
ZMIn the Money	$8.20In the Money	$8.70In the Money	$4.90In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$78.00	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	154Out of the Money
ZMIn the Money	$7.15In the Money	$7.85In the Money	$6.99In the Money	$2.01In the Money	25In the Money	36In the Money	Filter Table By Strike Price of$79.00	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	174Out of the Money
ZMIn the Money	$6.35In the Money	$6.50In the Money	$6.25In the Money	$2.43In the Money	26In the Money	147In the Money	Filter Table By Strike Price of$80.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	13Out of the Money	698Out of the Money
ZMIn the Money	$5.00In the Money	$5.65In the Money	$5.15In the Money	$2.22In the Money	18In the Money	72In the Money	Filter Table By Strike Price of$81.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	5Out of the Money	355Out of the Money
ZMIn the Money	$4.20In the Money	$4.65In the Money	$4.50In the Money	$2.20In the Money	5In the Money	249In the Money	Filter Table By Strike Price of$82.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	87Out of the Money	555Out of the Money
ZMIn the Money	$3.15In the Money	$3.65In the Money	$3.25In the Money	$2.43In the Money	62In the Money	397In the Money	Filter Table By Strike Price of$83.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.44Out of the Money	42Out of the Money	257Out of the Money
ZMIn the Money	$2.22In the Money	$2.54In the Money	$2.55In the Money	$2.19In the Money	170In the Money	626In the Money	Filter Table By Strike Price of$84.00	ZMNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.87Near the Money	81Near the Money	414Near the Money
ZMIn the Money	$1.24In the Money	$1.79In the Money	$1.35In the Money	$1.20In the Money	1,879In the Money	1,545In the Money	Filter Table By Strike Price of$85.00	ZMNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-1.38Near the Money	879Near the Money	568Near the Money
ZMUnderlying issue's last price	$0.42Underlying issue's last price	$0.56Underlying issue's last price	$0.34Underlying issue's last price	$0.26Underlying issue's last price	4,219Underlying issue's last price	3,373Underlying issue's last price	Filter Table By Strike Price of$86.00Underlying issue's last price	ZMUnderlying issue's last price	$0.06Underlying issue's last price	$0.10Underlying issue's last price	$0.06Underlying issue's last price	$-1.68Underlying issue's last price	765Underlying issue's last price	76Underlying issue's last price
ZMNear the Money	$0.02Near the Money	$0.05Near the Money	$0.06Near the Money	$0.02Near the Money	1,250Near the Money	561Near the Money	Filter Table By Strike Price of$87.00	ZMIn the Money	$0.44In the Money	$0.85In the Money	$0.75In the Money	$-1.78In the Money	4In the Money	110In the Money
ZMNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.01Near the Money	778Near the Money	486Near the Money	Filter Table By Strike Price of$88.00	ZMIn the Money	$1.01In the Money	$2.93In the Money	$3.37In the Money	$0.00In the Money	---In the Money	70In the Money
ZMNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	320Near the Money	924Near the Money	Filter Table By Strike Price of$89.00	ZMIn the Money	$2.22In the Money	$3.00In the Money	$2.69In the Money	$-1.31In the Money	3In the Money	77In the Money
ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	186Out of the Money	2,000Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$3.45In the Money	$3.85In the Money	$3.61In the Money	$-2.37In the Money	5In the Money	56In the Money
ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	145Out of the Money	Filter Table By Strike Price of$91.00	ZMIn the Money	$4.50In the Money	$4.85In the Money	$7.60In the Money	$0.00In the Money	---In the Money	6In 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	205Out of the Money	Filter Table By Strike Price of$92.00	ZMIn the Money	$5.30In the Money	$5.80In the Money	$8.25In the Money	$0.00In the Money	---In the Money	2In the Money
ZMOut 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	557Out of the Money	Filter Table By Strike Price of$93.00	ZMIn the Money	$6.20In the Money	$7.05In the Money	$10.39In the Money	$0.00In the Money	---In the Money	1In the Money
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	110Out of the Money	Filter Table By Strike Price of$94.00	ZMIn the Money	$7.10In the Money	$8.40In the Money	$7.05In 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	519Out of the Money	Filter Table By Strike Price of$95.00	ZMIn the Money	$8.00In the Money	$9.20In the Money	$12.66In the Money	$0.00In the Money	---In the Money	2In the Money
ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$96.00	ZMIn the Money	$8.70In the Money	$11.15In the Money	$9.97In 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	126Out of the Money	Filter Table By Strike Price of$97.00	ZMIn the Money	$10.10In the Money	$12.20In the Money	$13.45In the Money	$0.00In the Money	---In the Money	4In the Money
ZMOut 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	12Out of the Money	Filter Table By Strike Price of$98.00	ZMIn the Money	$10.70In the Money	$13.20In the Money	$14.45In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$99.00	ZMIn the Money	$11.70In the Money	$14.20In the Money	$0.00In 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	$-0.03Out of the Money	1Out of the Money	1,464Out of the Money	Filter Table By Strike Price of$100.00	ZMIn the Money	$12.50In the Money	$15.40In the Money	$13.15In 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	496Out of the Money	Filter Table By Strike Price of$105.00	ZMIn the Money	$16.55In the Money	$20.45In the Money	$19.50In 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	641Out of the Money	Filter Table By Strike Price of$110.00	ZMIn the Money	$22.50In the Money	$25.45In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,264Out of the Money	Filter Table By Strike Price of$115.00	ZMIn the Money	$26.55In the Money	$30.60In the Money	$0.00In 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	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$120.00	ZMIn the Money	$31.55In the Money	$35.60In the Money	$0.00In 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	---Out of the Money	1,709Out of the Money	Filter Table By Strike Price of$125.00	ZMIn the Money	$36.55In the Money	$40.60In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	ZMIn the Money	$41.55In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Zoom Communications Inc
NASDAQ:ZMUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 06, 2024)

Put Options (expires Friday December 06, 2024)