Stocks Options

LAST PRICE
82.8400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
80.7000/ 1
Ask / Lots
81.4000/ 1
Open / Previous Close
0.0000 / 82.8400
Day Range
---
52 Week Range
Low 63.5500
High 156.0500
Volume
1,506
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 62.634

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

Call Options (expires Friday February 03, 2023)
Put Options (expires Friday February 03, 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	12Out of the Money
ZMIn the Money	---In the Money	---In the Money	$24.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$45.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out 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	$21.30In the Money	$0.00In the Money	---In the Money	1In 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	140Out of the Money
ZMIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	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	44Out of the Money
ZMIn the Money	---In the Money	---In the Money	$28.50In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
ZMIn the Money	---In the Money	---In the Money	$15.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	467Out 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	$0.02Out 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	$16.40In the Money	$0.00In the Money	---In the Money	2In 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	170Out of the Money
ZMIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	3In 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	146Out of the Money
ZMIn the Money	---In the Money	---In the Money	$16.70In the Money	$0.00In the Money	---In the Money	25In 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	338Out of the Money
ZMIn the Money	---In the Money	---In the Money	$22.15In the Money	$0.00In the Money	---In the Money	15In 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	1,930Out of the Money
ZMIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$61.00	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	132Out of the Money
ZMIn the Money	---In the Money	---In the Money	$21.04In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$62.00	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	142Out of the Money
ZMIn the Money	---In the Money	---In the Money	$9.10In the Money	$0.00In the Money	---In the Money	3In 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	352Out of the Money
ZMIn the Money	---In the Money	---In the Money	$7.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$64.00	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	254Out of the Money
ZMIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	192In 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	574Out of the Money
ZMIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$66.00	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	208Out of the Money
ZMIn the Money	---In the Money	---In the Money	$15.40In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$67.00	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	222Out of the Money
ZMIn the Money	---In the Money	---In the Money	$14.35In the Money	$0.00In the Money	---In the Money	282In 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	1,244Out of the Money
ZMIn the Money	---In the Money	---In the Money	$11.74In the Money	$0.00In the Money	---In the Money	190In 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	448Out of the Money
ZMIn the Money	---In the Money	---In the Money	$12.39In the Money	$0.00In the Money	---In the Money	318In the Money	Filter Table By Strike Price of$70.00	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	1,519Out of the Money
ZMIn the Money	---In the Money	---In the Money	$12.25In the Money	$0.00In the Money	---In the Money	235In 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	287Out of the Money
ZMIn the Money	---In the Money	---In the Money	$11.24In the Money	$0.00In the Money	---In the Money	816In 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	348Out of the Money
ZMIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	354In the Money	Filter Table By Strike Price of$73.00	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	239Out of the Money
ZMIn the Money	---In the Money	---In the Money	$8.91In the Money	$0.00In the Money	---In the Money	438In the Money	Filter Table By Strike Price of$74.00	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	395Out of the Money
ZMIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	764In the Money	Filter Table By Strike Price of$75.00	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	714Out of the Money
ZMIn the Money	---In the Money	---In the Money	$6.76In the Money	$0.00In the Money	---In the Money	1,094In the Money	Filter Table By Strike Price of$76.00	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	260Out of the Money
ZMIn the Money	---In the Money	---In the Money	$5.75In the Money	$0.00In the Money	---In the Money	1,852In the Money	Filter Table By Strike Price of$77.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
ZMIn the Money	---In the Money	---In the Money	$5.14In the Money	$0.00In the Money	---In the Money	772In the Money	Filter Table By Strike Price of$78.00	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	73Out of the Money
ZMIn the Money	---In the Money	---In the Money	$4.13In the Money	$0.00In the Money	---In the Money	371In the Money	Filter Table By Strike Price of$79.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ZMIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	2,029In the Money	Filter Table By Strike Price of$80.00	ZMNear the Money	---Near the Money	---Near the Money	$0.44Near the Money	$0.00Near the Money	---Near the Money	51Near the Money
ZMIn the Money	---In the Money	---In the Money	$2.10In the Money	$0.00In the Money	---In the Money	635In the Money	Filter Table By Strike Price of$81.00	ZMNear the Money	---Near the Money	---Near the Money	$0.66Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
ZMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	282Underlying issue's last price	Filter Table By Strike Price of$82.00Underlying issue's last price	ZMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.36Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	37Underlying issue's last price
ZMNear the Money	---Near the Money	---Near the Money	$1.38Near the Money	$0.00Near the Money	---Near the Money	206Near the Money	Filter Table By Strike Price of$83.00	ZMIn the Money	---In the Money	---In the Money	$1.49In the Money	$0.00In the Money	---In the Money	---In the Money
ZMNear the Money	---Near the Money	---Near the Money	$0.98Near the Money	$0.00Near the Money	---Near the Money	105Near the Money	Filter Table By Strike Price of$84.00	ZMIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	---In the Money	1In the Money
ZMNear the Money	---Near the Money	---Near the Money	$0.68Near the Money	$0.00Near the Money	---Near the Money	1,251Near the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	---In the Money	---In the Money	$2.93In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$86.00	ZMIn the Money	---In the Money	---In the Money	$2.86In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$87.00	ZMIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	6In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.22Out 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	$5.35In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,386Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	---In the Money	---In the Money	$7.35In 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	617Out of the Money	Filter Table By Strike Price of$95.00	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money	Filter Table By Strike Price of$100.00	ZMIn the Money	---In the Money	---In the Money	$24.65In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$105.00	ZMIn the Money	---In the Money	---In the Money	$22.68In 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 03, 2023)

Put Options (expires Friday February 03, 2023)