Stocks Options

LAST PRICE
86.2200
TODAY'S CHANGE (%)
Trending Up2.8600 (3.4309%)

Bid / Lots
85.7000/ 4
Ask / Lots
86.0000/ 1
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
3,359,174
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 31.609

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

Call Options (expires Friday December 13, 2024)
Put Options (expires Friday December 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZMIn the Money	$44.35In the Money	$48.20In 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	$39.90In the Money	$43.20In 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	$0.55Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$34.95In the Money	$38.20In 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	$33.25In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$24.40In the Money	$27.95In the Money	$20.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ZMOut of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$22.40In the Money	$24.00In the Money	$18.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$63.00	ZMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$21.40In the Money	$23.00In the Money	$19.45In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$64.00	ZMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$20.05In the Money	$23.85In the Money	$21.36In the Money	$3.17In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$65.00	ZMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ZMIn the Money	$19.00In the Money	$21.00In the Money	$17.78In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$66.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZMIn the Money	$18.40In the Money	$20.00In the Money	$10.57In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$67.00	ZMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ZMIn the Money	$17.00In the Money	$19.00In the Money	$14.10In 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	$1.50Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ZMIn the Money	$16.05In the Money	$18.00In 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	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$15.00In the Money	$17.00In the Money	$16.25In the Money	$3.60In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$70.00	ZMOut of the Money	---Out of the Money	$1.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	748Out of the Money
ZMIn the Money	$14.00In the Money	$16.00In the Money	$11.76In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$71.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ZMIn the Money	$13.90In the Money	$14.55In the Money	$9.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.00	ZMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ZMIn the Money	$12.05In the Money	$14.00In the Money	$12.99In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$73.00	ZMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
ZMIn the Money	$11.00In the Money	$13.00In the Money	$12.51In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$74.00	ZMOut of the Money	---Out of the Money	$1.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZMIn the Money	$10.00In the Money	$11.95In the Money	$11.50In the Money	$2.90In the Money	18In the Money	14In the Money	Filter Table By Strike Price of$75.00	ZMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	7Out of the Money	209Out of the Money
ZMIn the Money	$9.00In the Money	$11.00In the Money	$5.70In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$76.00	ZMOut of the Money	---Out of the Money	$0.82Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	5Out of the Money	87Out of the Money
ZMIn the Money	$8.00In the Money	$10.00In the Money	$6.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$77.00	ZMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	4Out of the Money	108Out of the Money
ZMIn the Money	$7.05In the Money	$8.95In the Money	$8.25In the Money	$2.25In the Money	2In the Money	28In the Money	Filter Table By Strike Price of$78.00	ZMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	6Out of the Money	64Out of the Money
ZMIn the Money	$6.10In the Money	$8.00In the Money	$7.45In the Money	$2.40In the Money	3In the Money	69In the Money	Filter Table By Strike Price of$79.00	ZMOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	45Out of the Money	329Out of the Money
ZMIn the Money	$5.15In the Money	$7.00In the Money	$6.42In the Money	$2.47In the Money	13In the Money	63In the Money	Filter Table By Strike Price of$80.00	ZMOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.17Out of the Money	62Out of the Money	421Out of the Money
ZMIn the Money	$5.20In the Money	$5.75In the Money	$5.25In the Money	$1.92In the Money	8In the Money	32In the Money	Filter Table By Strike Price of$81.00	ZMOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.29Out of the Money	155Out of the Money	77Out of the Money
ZMIn the Money	$4.40In the Money	$4.65In the Money	$4.60In the Money	$1.15In the Money	4In the Money	166In the Money	Filter Table By Strike Price of$82.00	ZMOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.56Out of the Money	105Out of the Money	112Out of the Money
ZMIn the Money	$3.20In the Money	$3.75In the Money	$3.29In the Money	$1.58In the Money	16In the Money	172In the Money	Filter Table By Strike Price of$83.00	ZMOut of the Money	$0.28Out of the Money	$0.37Out of the Money	$0.30Out of the Money	$-0.78Out of the Money	47Out of the Money	116Out of the Money
ZMIn the Money	$2.58In the Money	$3.50In the Money	$2.90In the Money	$1.71In the Money	35In the Money	371In the Money	Filter Table By Strike Price of$84.00	ZMNear the Money	$0.48Near the Money	$0.57Near the Money	$0.52Near the Money	$-1.08Near the Money	70Near the Money	368Near the Money
ZMIn the Money	$1.96In the Money	$2.13In the Money	$2.13In the Money	$1.30In the Money	213In the Money	433In the Money	Filter Table By Strike Price of$85.00	ZMNear the Money	$0.78Near the Money	$0.89Near the Money	$0.80Near the Money	$-1.43Near the Money	92Near the Money	223Near the Money
ZMUnderlying issue's last price	$1.44Underlying issue's last price	$1.60Underlying issue's last price	$1.56Underlying issue's last price	$0.98Underlying issue's last price	763Underlying issue's last price	842Underlying issue's last price	Filter Table By Strike Price of$86.00Underlying issue's last price	ZMUnderlying issue's last price	$1.19Underlying issue's last price	$1.35Underlying issue's last price	$1.20Underlying issue's last price	$-1.71Underlying issue's last price	90Underlying issue's last price	187Underlying issue's last price
ZMNear the Money	$1.04Near the Money	$1.15Near the Money	$1.10Near the Money	$0.72Near the Money	269Near the Money	425Near the Money	Filter Table By Strike Price of$87.00	ZMIn the Money	$1.55In the Money	$1.91In the Money	$1.71In the Money	$-3.39In the Money	49In the Money	9In the Money
ZMNear the Money	$0.72Near the Money	$0.81Near the Money	$0.72Near the Money	$0.46Near the Money	595Near the Money	716Near the Money	Filter Table By Strike Price of$88.00	ZMIn the Money	$2.28In the Money	$2.78In the Money	$2.48In the Money	$-2.01In the Money	18In the Money	29In the Money
ZMNear the Money	$0.47Near the Money	$0.58Near the Money	$0.51Near the Money	$0.31Near the Money	3,948Near the Money	1,330Near the Money	Filter Table By Strike Price of$89.00	ZMIn the Money	$3.10In the Money	$3.55In the Money	$3.22In the Money	$-3.53In the Money	21In the Money	36In the Money
ZMOut of the Money	$0.34Out of the Money	$0.42Out of the Money	$0.38Out of the Money	$0.22Out of the Money	763Out of the Money	1,293Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$3.95In the Money	$4.70In the Money	$5.18In the Money	$0.00In the Money	---In the Money	63In the Money
ZMOut of the Money	$0.22Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$0.15Out of the Money	470Out of the Money	81Out of the Money	Filter Table By Strike Price of$91.00	ZMIn the Money	$4.60In the Money	$5.30In the Money	$5.70In the Money	$0.00In the Money	---In the Money	2In the Money
ZMOut of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$0.07Out of the Money	82Out of the Money	95Out of the Money	Filter Table By Strike Price of$92.00	ZMIn the Money	$5.70In the Money	$6.30In the Money	$9.64In the Money	$0.00In the Money	---In the Money	3In the Money
ZMOut of the Money	$0.13Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$0.09Out of the Money	3Out of the Money	66Out of the Money	Filter Table By Strike Price of$93.00	ZMIn the Money	$6.65In the Money	$7.25In the Money	$10.41In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$0.06Out of the Money	9Out of the Money	57Out of the Money	Filter Table By Strike Price of$94.00	ZMIn the Money	$7.45In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.02Out of the Money	31Out of the Money	105Out of the Money	Filter Table By Strike Price of$95.00	ZMIn the Money	$8.45In the Money	$9.35In the Money	$13.55In the Money	$0.00In the Money	---In the Money	42In the Money
ZMOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.03Out of the Money	10Out of the Money	517Out of the Money	Filter Table By Strike Price of$96.00	ZMIn the Money	$9.40In the Money	$10.30In the Money	$13.46In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$97.00	ZMIn the Money	$10.45In the Money	$11.30In the Money	$9.75In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$98.00	ZMIn the Money	$11.40In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	9Out of the Money	3Out of the Money	Filter Table By Strike Price of$99.00	ZMIn the Money	$12.20In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	22Out of the Money	259Out of the Money	Filter Table By Strike Price of$100.00	ZMIn the Money	$13.25In the Money	$15.00In the Money	$17.25In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	12Out of the Money	162Out of the Money	Filter Table By Strike Price of$105.00	ZMIn the Money	$17.00In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$110.00	ZMIn the Money	$23.30In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	302Out of the Money	Filter Table By Strike Price of$115.00	ZMIn the Money	$28.05In the Money	$29.75In the Money	$31.89In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.90Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$120.00	ZMIn the Money	$33.15In the Money	$34.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.90Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$125.00	ZMIn the Money	$36.80In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.90Out 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	$42.85In the Money	$45.10In 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 13, 2024)

Put Options (expires Friday December 13, 2024)