Stocks Options

LAST PRICE
61.9700
TODAY'S CHANGE (%)
Trending Up0.8400 (1.3741%)

Bid / Lots
61.6200/ 8
Ask / Lots
61.9700/ 6
Open / Previous Close
61.2800 / 61.1300
Day Range
Low 61.2000
High 62.0800
52 Week Range
Low 58.8700
High 75.9050
Volume
2,242,518
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 31.349

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	ZMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ZMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ZMIn the Money	$11.45In the Money	$12.10In the Money	$11.71In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money
ZMIn the Money	$8.95In the Money	$12.60In the Money	$10.57In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$51.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ZMOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ZMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.10Out of the Money	2Out of the Money	---Out of the Money
ZMIn the Money	$5.05In the Money	$8.70In the Money	$6.78In the Money	$0.08In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	59Out of the Money	---Out of the Money
ZMIn the Money	$4.35In the Money	$6.60In the Money	$6.75In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$56.00	ZMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.04Out of the Money	6Out of the Money	---Out of the Money
ZMIn the Money	$3.90In the Money	$4.85In the Money	$5.75In the Money	$0.45In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	225Out of the Money	---Out of the Money
ZMIn the Money	$2.27In the Money	$5.75In the Money	$3.40In the Money	$-0.10In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$58.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	34Out of the Money	---Out of the Money
ZMIn the Money	$1.93In the Money	$4.70In the Money	$2.78In the Money	$0.53In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$59.00	ZMNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.04Near the Money	1Near the Money	---Near the Money
ZMIn the Money	$1.67In the Money	$2.67In the Money	$1.78In the Money	$0.32In the Money	72In the Money	---In the Money	Filter Table By Strike Price of$60.00	ZMNear the Money	---Near the Money	$0.16Near the Money	$0.01Near the Money	$-0.06Near the Money	132Near the Money	---Near the Money
ZMUnderlying issue's last price	$0.73Underlying issue's last price	$1.23Underlying issue's last price	$0.78Underlying issue's last price	$0.38Underlying issue's last price	179Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$61.00Underlying issue's last price	ZMUnderlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.33Underlying issue's last price	376Underlying issue's last price	---Underlying issue's last price
ZMNear the Money	$0.01Near the Money	$0.07Near the Money	$0.01Near the Money	$-0.10Near the Money	2,416Near the Money	---Near the Money	Filter Table By Strike Price of$62.00	ZMIn the Money	$0.02In the Money	$0.13In the Money	$0.11In the Money	$-0.64In the Money	230In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	1,065Near the Money	---Near the Money	Filter Table By Strike Price of$63.00	ZMIn the Money	$0.85In the Money	$1.49In the Money	$1.21In the Money	$-0.39In the Money	370In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	105Near the Money	---Near the Money	Filter Table By Strike Price of$64.00	ZMIn the Money	$1.42In the Money	$2.32In the Money	$2.43In the Money	$-0.12In the Money	5In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	659Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	ZMIn the Money	$1.93In the Money	$5.05In the Money	$3.45In the Money	$-0.47In the Money	25In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	ZMIn the Money	$2.94In the Money	$5.15In the Money	$4.80In the Money	$0.80In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	106Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	ZMIn the Money	$3.30In the Money	$6.90In the Money	$5.41In the Money	$1.01In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	ZMIn the Money	$6.35In the Money	$8.65In the Money	$6.18In the Money	$0.03In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	ZMIn the Money	$5.50In the Money	$5.95In the Money	$6.00In the Money	$0.00In the Money	22In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	ZMIn the Money	$6.30In the Money	$7.00In the Money	$6.75In the Money	$0.00In the Money	4In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	ZMIn the Money	$9.15In the Money	$11.40In the Money	$9.13In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	$12.80In the Money	$14.15In the Money	$12.30In the Money	$0.00In the Money	13In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$26.30In the Money	$30.25In the Money	$27.90In the Money	$0.00In the Money	8In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)