Stocks Options

LAST PRICE
67.1300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
66.6000/ 1
Ask / Lots
67.0000/ 16
Open / Previous Close
0.0000 / 67.1300
Day Range
---
52 Week Range
Low 60.4500
High 124.0500
Volume
228
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 54.002

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

Call Options (expires Friday June 02, 2023)
Put Options (expires Friday June 02, 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	$24.45In the Money	$0.00In the Money	---In the Money	2In 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	25Out of the Money
ZMIn the Money	---In the Money	---In the Money	$20.45In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
ZMIn the Money	---In the Money	---In the Money	$20.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$45.50	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	1Out of the Money
ZMIn the Money	---In the Money	---In the Money	$18.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$46.00	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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	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	$20.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.00	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	10Out of the Money
ZMIn the Money	---In the Money	---In the Money	$15.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.50	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	$18.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$48.00	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	10Out of the Money
ZMIn the Money	---In the Money	---In the Money	$17.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$48.50	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	$13.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$49.00	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	49Out of the Money
ZMIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$49.50	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	58Out of the Money
ZMIn the Money	---In the Money	---In the Money	$16.40In the Money	$0.00In the Money	---In the Money	8In 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	614Out of the Money
ZMIn the Money	---In the Money	---In the Money	$15.40In the Money	$0.00In the Money	---In the Money	13In 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	270Out of the Money
ZMIn the Money	---In the Money	---In the Money	$12.65In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$52.00	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	28Out of the Money
ZMIn the Money	---In the Money	---In the Money	$14.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$53.00	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	511Out of the Money
ZMIn the Money	---In the Money	---In the Money	$11.75In the Money	$0.00In the Money	---In the Money	9In 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	31Out of the Money
ZMIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$55.00	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	2,375Out of the Money
ZMIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$56.00	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	466Out of the Money
ZMIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$57.00	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	286Out of the Money
ZMIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$58.00	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	819Out of the Money
ZMIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	9In 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	362Out of the Money
ZMIn the Money	---In the Money	---In the Money	$6.58In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$60.00	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	1,182Out of the Money
ZMIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	102In 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	394Out of the Money
ZMIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$62.00	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	642Out of the Money
ZMIn the Money	---In the Money	---In the Money	$3.67In the Money	$0.00In the Money	---In the Money	292In the Money	Filter Table By Strike Price of$63.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	691Out of the Money
ZMIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	268In the Money	Filter Table By Strike Price of$64.00	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	1,246Out of the Money
ZMIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	941In the Money	Filter Table By Strike Price of$65.00	ZMNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	1,260Near the Money
ZMIn the Money	---In the Money	---In the Money	$1.78In the Money	$0.00In the Money	---In the Money	713In the Money	Filter Table By Strike Price of$66.00	ZMNear the Money	---Near the Money	---Near the Money	$0.56Near the Money	$0.00Near the Money	---Near the Money	449Near the Money
ZMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	721Underlying issue's last price	Filter Table By Strike Price of$67.00Underlying issue's last price	ZMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.94Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	524Underlying issue's last price
ZMNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	2,213Near the Money	Filter Table By Strike Price of$68.00	ZMIn the Money	---In the Money	---In the Money	$1.46In the Money	$0.00In the Money	---In the Money	398In the Money
ZMNear the Money	---Near the Money	---Near the Money	$0.48Near the Money	$0.00Near the Money	---Near the Money	1,014Near the Money	Filter Table By Strike Price of$69.00	ZMIn the Money	---In the Money	---In the Money	$2.61In the Money	$0.00In the Money	---In the Money	188In the Money
ZMNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	1,161Near the Money	Filter Table By Strike Price of$70.00	ZMIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	126In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	631Out of the Money	Filter Table By Strike Price of$71.00	ZMIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	101In 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	1,048Out of the Money	Filter Table By Strike Price of$72.00	ZMIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	38In 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	602Out of the Money	Filter Table By Strike Price of$73.00	ZMIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	---In the Money	43In 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	417Out of the Money	Filter Table By Strike Price of$74.00	ZMIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	153In 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	814Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	---In the Money	---In the Money	$9.65In the Money	$0.00In the Money	---In the Money	2In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money	Filter Table By Strike Price of$76.00	ZMIn the Money	---In the Money	---In the Money	$11.75In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$77.00	ZMIn the Money	---In the Money	---In the Money	$14.80In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	482Out of the Money	Filter Table By Strike Price of$78.00	ZMIn the Money	---In the Money	---In the Money	$11.45In 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	123Out of the Money	Filter Table By Strike Price of$79.00	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	512Out of the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	---In the Money	---In the Money	$12.65In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money	Filter Table By Strike Price of$81.00	ZMIn the Money	---In the Money	---In the Money	$14.95In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$82.00	ZMIn the Money	---In the Money	---In the Money	$15.30In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$83.00	ZMIn the Money	---In the Money	---In the Money	$18.40In 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	53Out 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	369Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	---In the Money	---In the Money	$20.40In 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	91Out of the Money	Filter Table By Strike Price of$86.00	ZMIn the Money	---In the Money	---In the Money	$21.40In 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	51Out of the Money	Filter Table By Strike Price of$87.00	ZMIn the Money	---In the Money	---In the Money	$21.10In 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	102Out of the Money	Filter Table By Strike Price of$88.00	ZMIn the Money	---In the Money	---In the Money	$26.10In 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	61Out of the Money	Filter Table By Strike Price of$89.00	ZMIn the Money	---In the Money	---In the Money	$23.50In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	---In the Money	---In the Money	$23.70In 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	212Out of the Money	Filter Table By Strike Price of$91.00	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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$92.00	ZMIn the Money	---In the Money	---In the Money	$24.95In 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	44Out of the Money	Filter Table By Strike Price of$93.00	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	110Out of the Money	Filter Table By Strike Price of$94.00	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	486Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	635Out of the Money	Filter Table By Strike Price of$100.00	ZMIn the Money	---In the Money	---In the Money	$0.00In 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 June 02, 2023)

Put Options (expires Friday June 02, 2023)