Stocks Options

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

Bid / Lots
80.2600/ 2
Ask / Lots
80.5000/ 5
Open / Previous Close
0.0000 / 82.8400
Day Range
---
52 Week Range
Low 63.5500
High 156.0500
Volume
14,026
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	14In 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	341Out 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	253Out of the Money
ZMIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	187In 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	554Out 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	235Out 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	213Out of the Money
ZMIn the Money	---In the Money	---In the Money	$14.35In the Money	$0.00In the Money	---In the Money	279In 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	1,243Out of the Money
ZMIn the Money	---In the Money	---In the Money	$11.74In the Money	$0.00In the Money	---In the Money	191In 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	440Out of the Money
ZMIn the Money	---In the Money	---In the Money	$12.39In the Money	$0.00In the Money	---In the Money	305In 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	1,389Out of the Money
ZMIn the Money	---In the Money	---In the Money	$12.25In the Money	$0.00In the Money	---In the Money	208In 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	283Out of the Money
ZMIn the Money	---In the Money	---In the Money	$11.24In the Money	$0.00In the Money	---In the Money	785In 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	332In 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	235Out of the Money
ZMIn the Money	---In the Money	---In the Money	$8.91In the Money	$0.00In the Money	---In the Money	353In 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	375Out of the Money
ZMIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	722In 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	1,031Out of the Money
ZMIn the Money	---In the Money	---In the Money	$6.76In the Money	$0.00In the Money	---In the Money	956In 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	271Out of the Money
ZMIn the Money	---In the Money	---In the Money	$5.75In the Money	$0.00In the Money	---In the Money	1,788In 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	137Out of the Money
ZMIn the Money	---In the Money	---In the Money	$5.14In the Money	$0.00In the Money	---In the Money	679In 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	129Out of the Money
ZMIn the Money	---In the Money	---In the Money	$4.13In the Money	$0.00In the Money	---In the Money	321In 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	203Out of the Money
ZMIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	1,468In 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	309Near the Money
ZMIn the Money	---In the Money	---In the Money	$2.10In the Money	$0.00In the Money	---In the Money	655In 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	270Near 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	325Underlying 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	151Underlying issue's last price
ZMNear the Money	---Near the Money	---Near the Money	$1.38Near the Money	$0.00Near the Money	---Near the Money	445Near 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	76In the Money
ZMNear the Money	---Near the Money	---Near the Money	$0.98Near the Money	$0.00Near the Money	---Near the Money	129Near 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	41In the Money
ZMNear the Money	---Near the Money	---Near the Money	$0.68Near the Money	$0.00Near the Money	---Near the Money	1,077Near 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	4In 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	171Out 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	3In 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	72Out 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	14In 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	87Out 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	2In 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	1,517Out 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	604Out 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	222Out 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)