Stocks Options

LAST PRICE
84.6600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
83.8000/ 3
Ask / Lots
84.9000/ 1
Open / Previous Close
0.0000 / 84.6600
Day Range
---
52 Week Range
Low 63.5500
High 152.6900
Volume
838
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 62.912

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

Call Options (expires Friday February 10, 2023)
Put Options (expires Friday February 10, 2023)

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	$0.01Out 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	$22.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	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	260Out of the Money
ZMIn the Money	---In the Money	---In the Money	$33.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ZMIn the Money	---In the Money	---In the Money	$29.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$53.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ZMIn the Money	---In the Money	---In the Money	$30.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	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$55.00	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	54Out 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$56.00	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	10Out of the Money
ZMIn the Money	---In the Money	---In the Money	$18.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	121Out 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$58.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	25Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
ZMIn the Money	---In the Money	---In the Money	$19.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$60.00	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	83Out 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$61.00	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	75Out of the Money
ZMIn the Money	---In the Money	---In the Money	$22.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$62.00	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	70Out of the Money
ZMIn the Money	---In the Money	---In the Money	$14.91In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$63.00	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	483Out of the Money
ZMIn the Money	---In the Money	---In the Money	$18.55In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$64.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,351Out of the Money
ZMIn the Money	---In the Money	---In the Money	$20.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$65.00	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	164Out of the Money
ZMIn the Money	---In the Money	---In the Money	$11.15In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$66.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ZMIn the Money	---In the Money	---In the Money	$17.90In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$67.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
ZMIn the Money	---In the Money	---In the Money	$12.33In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$68.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money
ZMIn the Money	---In the Money	---In the Money	$10.24In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$69.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
ZMIn the Money	---In the Money	---In the Money	$14.78In the Money	$0.00In the Money	---In the Money	537In the Money	Filter Table By Strike Price of$70.00	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	596Out of the Money
ZMIn the Money	---In the Money	---In the Money	$10.82In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$71.00	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	463Out of the Money
ZMIn the Money	---In the Money	---In the Money	$11.21In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$72.00	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	201Out of the Money
ZMIn the Money	---In the Money	---In the Money	$11.58In the Money	$0.00In the Money	---In the Money	522In the Money	Filter Table By Strike Price of$73.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
ZMIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$74.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
ZMIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	660In 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	$0.00Out of the Money	---Out of the Money	584Out of the Money
ZMIn the Money	---In the Money	---In the Money	$8.47In the Money	$0.00In the Money	---In the Money	364In the Money	Filter Table By Strike Price of$76.00	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	438Out of the Money
ZMIn the Money	---In the Money	---In the Money	$7.87In the Money	$0.00In the Money	---In the Money	634In the Money	Filter Table By Strike Price of$77.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
ZMIn the Money	---In the Money	---In the Money	$7.12In the Money	$0.00In the Money	---In the Money	644In the Money	Filter Table By Strike Price of$78.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
ZMIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	501In the Money	Filter Table By Strike Price of$79.00	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	237Out of the Money
ZMIn the Money	---In the Money	---In the Money	$5.12In the Money	$0.00In the Money	---In the Money	745In the Money	Filter Table By Strike Price of$80.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
ZMIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	389In the Money	Filter Table By Strike Price of$81.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
ZMIn the Money	---In the Money	---In the Money	$3.46In the Money	$0.00In the Money	---In the Money	816In the Money	Filter Table By Strike Price of$82.00	ZMNear the Money	---Near the Money	---Near the Money	$0.74Near the Money	$0.00Near the Money	---Near the Money	115Near the Money
ZMIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	---In the Money	268In the Money	Filter Table By Strike Price of$83.00	ZMNear the Money	---Near the Money	---Near the Money	$1.06Near the Money	$0.00Near the Money	---Near the Money	191Near the Money
ZMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.16Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	242Underlying issue's last price	Filter Table By Strike Price of$84.00Underlying issue's last price	ZMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.46Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	41Underlying issue's last price
ZMNear the Money	---Near the Money	---Near the Money	$1.70Near the Money	$0.00Near the Money	---Near the Money	707Near the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	67In the Money
ZMNear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$0.00Near the Money	---Near the Money	671Near the Money	Filter Table By Strike Price of$86.00	ZMIn the Money	---In the Money	---In the Money	$2.59In the Money	$0.00In the Money	---In the Money	24In the Money
ZMNear the Money	---Near the Money	---Near the Money	$0.98Near the Money	$0.00Near the Money	---Near the Money	143Near the Money	Filter Table By Strike Price of$87.00	ZMIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money	Filter Table By Strike Price of$88.00	ZMIn the Money	---In the Money	---In the Money	$4.03In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money	Filter Table By Strike Price of$89.00	ZMIn the Money	---In the Money	---In the Money	$9.97In the Money	$0.00In the Money	---In the Money	2In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	371Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	11In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$91.00	ZMIn the Money	---In the Money	---In the Money	$8.65In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$92.00	ZMIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$93.00	ZMIn the Money	---In the Money	---In the Money	$11.36In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$94.00	ZMIn the Money	---In the Money	---In the Money	$12.15In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	874Out of the Money	Filter Table By Strike Price of$95.00	ZMIn the Money	---In the Money	---In the Money	$14.62In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out 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	$14.31In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.11Out 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	$13.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$100.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$105.00	ZMIn the Money	---In the Money	---In the Money	$23.04In 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 February 10, 2023)

Put Options (expires Friday February 10, 2023)