Stocks Options

LAST PRICE
70.9400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
70.7100/ 1
Ask / Lots
71.0000/ 1
Open / Previous Close
0.0000 / 70.9400
Day Range
---
52 Week Range
Low 58.8700
High 85.1300
Volume
1,952
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 37.558

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

Call Options (expires Friday December 08, 2023)
Put Options (expires Friday December 08, 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	$27.80In the Money	$0.00In the Money	---In the Money	3In 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	23Out 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	$19.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$48.00	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	6Out of the Money
ZMIn the Money	---In the Money	---In the Money	$18.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$49.00	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	9Out of the Money
ZMIn the Money	---In the Money	---In the Money	$17.65In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$50.00	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	45Out 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$51.00	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	18Out of the Money
ZMIn the Money	---In the Money	---In the Money	$18.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.00	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	410Out of the Money
ZMIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$53.00	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	87Out of the Money
ZMIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$54.00	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	54Out of the Money
ZMIn the Money	---In the Money	---In the Money	$15.40In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$55.00	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	155Out of the Money
ZMIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	5In 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	30Out of the Money
ZMIn the Money	---In the Money	---In the Money	$8.52In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	408Out of the Money
ZMIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$58.00	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	130Out of the Money
ZMIn the Money	---In the Money	---In the Money	$11.15In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$59.00	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	134Out of the Money
ZMIn the Money	---In the Money	---In the Money	$10.85In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$60.00	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	171Out of the Money
ZMIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	154In the Money	Filter Table By Strike Price of$61.00	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	325Out of the Money
ZMIn the Money	---In the Money	---In the Money	$8.87In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$62.00	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	933Out of the Money
ZMIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	528In the Money	Filter Table By Strike Price of$63.00	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	494Out of the Money
ZMIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	88In 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	1,012Out of the Money
ZMIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$65.00	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	1,308Out of the Money
ZMIn the Money	---In the Money	---In the Money	$5.16In the Money	$0.00In the Money	---In the Money	469In the Money	Filter Table By Strike Price of$66.00	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	904Out of the Money
ZMIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	850In the Money	Filter Table By Strike Price of$67.00	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	489Out of the Money
ZMIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	999In the Money	Filter Table By Strike Price of$68.00	ZMNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	947Near the Money
ZMIn the Money	---In the Money	---In the Money	$2.15In the Money	$0.00In the Money	---In the Money	1,064In the Money	Filter Table By Strike Price of$69.00	ZMNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	508Near the Money
ZMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.44Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,244Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ZMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.44Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	501Underlying issue's last price
ZMNear the Money	---Near the Money	---Near the Money	$0.86Near the Money	$0.00Near the Money	---Near the Money	840Near the Money	Filter Table By Strike Price of$71.00	ZMIn the Money	---In the Money	---In the Money	$0.89In the Money	$0.00In the Money	---In the Money	263In the Money
ZMNear the Money	---Near the Money	---Near the Money	$0.49Near the Money	$0.00Near the Money	---Near the Money	1,314Near the Money	Filter Table By Strike Price of$72.00	ZMIn the Money	---In the Money	---In the Money	$1.39In the Money	$0.00In the Money	---In the Money	42In the Money
ZMNear the Money	---Near the Money	---Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	838Near the Money	Filter Table By Strike Price of$73.00	ZMIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	120In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	896Out of the Money	Filter Table By Strike Price of$74.00	ZMIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	5In 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	752Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	---In the Money	---In the Money	$6.72In the Money	$0.00In the Money	---In the Money	15In the Money
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	93Out of the Money	Filter Table By Strike Price of$76.00	ZMIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$77.00	ZMIn the Money	---In the Money	---In the Money	$11.60In the Money	$0.00In the Money	---In the Money	2In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$78.00	ZMIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	11In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	ZMIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	537Out of the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	---In the Money	---In the Money	$8.75In 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$81.00	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$82.00	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$83.00	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$84.00	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	---In the Money	---In the Money	$14.30In 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$86.00	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$87.00	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$88.00	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$89.00	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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	---In the Money	---In the Money	$19.75In 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$95.00	ZMIn the Money	---In the Money	---In the Money	$24.30In 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 December 08, 2023)

Put Options (expires Friday December 08, 2023)