Stocks Options

LAST PRICE
86.8750
TODAY'S CHANGE (%)
Trending Up0.2850 (0.3291%)

Bid / Lots
86.8500/ 1
Ask / Lots
86.9000/ 2
Open / Previous Close
85.6800 / 86.5900
Day Range
Low 85.4300
High 86.9300
52 Week Range
Low 55.0600
High 92.8000
Volume
538,374
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 31.638

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	$45.00In the Money	$47.55In 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	$0.50Out 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	$42.60In 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	$0.03Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$34.80In the Money	$37.45In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$30.20In the Money	$32.60In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$24.80In the Money	$27.60In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$23.50In the Money	$24.15In 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	$0.03Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$22.55In the Money	$23.20In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$21.50In the Money	$22.15In the Money	$21.35In the Money	$-0.01In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$65.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ZMIn the Money	$20.50In the Money	$21.10In the Money	$19.21In the Money	$0.00In the Money	---In the Money	5In 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	$19.55In the Money	$20.20In the Money	$19.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$67.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ZMIn the Money	$18.55In the Money	$19.15In 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	$0.50Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ZMIn the Money	$17.50In the Money	$18.05In the Money	$16.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$69.00	ZMOut of the Money	---Out of the Money	$1.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$16.60In the Money	$17.10In the Money	$16.25In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$70.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	811Out of the Money
ZMIn the Money	$15.50In the Money	$16.15In the Money	$14.43In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$71.00	ZMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ZMIn the Money	$14.40In the Money	$15.10In 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	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ZMIn the Money	$13.60In the Money	$14.00In the Money	$13.54In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$73.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
ZMIn the Money	$12.55In the Money	$13.70In the Money	$12.00In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ZMIn the Money	$11.60In the Money	$12.05In the Money	$10.94In the Money	$-0.14In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$75.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money
ZMIn the Money	$10.65In the Money	$11.40In the Money	$10.45In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$76.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ZMIn the Money	$9.65In the Money	$10.10In the Money	$8.85In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	46Out of the Money	163Out of the Money
ZMIn the Money	$8.55In the Money	$9.00In the Money	$8.25In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$78.00	ZMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	56Out of the Money	72Out of the Money
ZMIn the Money	$7.60In the Money	$8.10In the Money	$6.46In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$79.00	ZMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	918Out of the Money
ZMIn the Money	$6.60In the Money	$7.10In the Money	$6.65In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$80.00	ZMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	404Out of the Money
ZMIn the Money	$5.65In the Money	$6.15In the Money	$4.88In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$81.00	ZMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	188Out of the Money
ZMIn the Money	$4.65In the Money	$5.30In the Money	$3.85In the Money	$-0.44In the Money	101In the Money	169In the Money	Filter Table By Strike Price of$82.00	ZMOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	274Out of the Money
ZMIn the Money	$3.65In the Money	$4.05In the Money	$2.85In the Money	$0.16In the Money	108In the Money	201In the Money	Filter Table By Strike Price of$83.00	ZMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	4Out of the Money	174Out of the Money
ZMIn the Money	$2.70In the Money	$3.50In the Money	$2.55In the Money	$-0.30In the Money	6In the Money	371In the Money	Filter Table By Strike Price of$84.00	ZMNear the Money	$0.03Near the Money	$0.07Near the Money	$0.11Near the Money	$-0.01Near the Money	225Near the Money	1,409Near the Money
ZMIn the Money	$1.86In the Money	$2.29In the Money	$1.88In the Money	$-0.12In the Money	16In the Money	452In the Money	Filter Table By Strike Price of$85.00	ZMNear the Money	$0.07Near the Money	$0.13Near the Money	$0.16Near the Money	$-0.10Near the Money	125Near the Money	323Near the Money
ZMUnderlying issue's last price	$1.12Underlying issue's last price	$1.25Underlying issue's last price	$1.16Underlying issue's last price	$-0.04Underlying issue's last price	37Underlying issue's last price	701Underlying issue's last price	Filter Table By Strike Price of$86.00Underlying issue's last price	ZMUnderlying issue's last price	$0.24Underlying issue's last price	$0.30Underlying issue's last price	$0.30Underlying issue's last price	$-0.33Underlying issue's last price	115Underlying issue's last price	334Underlying issue's last price
ZMNear the Money	$0.54Near the Money	$0.64Near the Money	$0.63Near the Money	$-0.05Near the Money	360Near the Money	1,199Near the Money	Filter Table By Strike Price of$87.00	ZMIn the Money	$0.65In the Money	$0.73In the Money	$0.78In the Money	$-0.26In the Money	13In the Money	117In the Money
ZMNear the Money	$0.27Near the Money	$0.30Near the Money	$0.28Near the Money	$-0.09Near the Money	115Near the Money	1,621Near the Money	Filter Table By Strike Price of$88.00	ZMIn the Money	$1.29In the Money	$1.48In the Money	$4.31In the Money	$0.00In the Money	---In the Money	53In the Money
ZMNear the Money	$0.11Near the Money	$0.16Near the Money	$0.09Near the Money	$-0.12Near the Money	27Near the Money	1,021Near the Money	Filter Table By Strike Price of$89.00	ZMIn the Money	$2.09In the Money	$2.43In the Money	$3.05In the Money	$0.00In the Money	---In the Money	52In the Money
ZMOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	139Out of the Money	1,961Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$3.00In the Money	$4.10In the Money	$5.75In the Money	$0.00In the Money	---In the Money	69In the Money
ZMOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	14Out of the Money	289Out of the Money	Filter Table By Strike Price of$91.00	ZMIn the Money	$3.65In the Money	$5.60In the Money	$5.70In the Money	$0.00In the Money	---In the Money	2In the Money
ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$92.00	ZMIn the Money	$4.80In the Money	$5.55In the Money	$7.54In the Money	$0.00In the Money	---In the Money	3In the Money
ZMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	21Out of the Money	79Out of the Money	Filter Table By Strike Price of$93.00	ZMIn the Money	$6.00In the Money	$6.50In the Money	$6.80In the Money	$-3.61In the Money	1In the Money	1In the Money
ZMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$94.00	ZMIn the Money	$7.00In the Money	$7.55In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$95.00	ZMIn the Money	$7.95In the Money	$8.50In the Money	$13.55In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money	Filter Table By Strike Price of$96.00	ZMIn the Money	$8.90In the Money	$9.45In the Money	$13.46In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$97.00	ZMIn the Money	$9.00In the Money	$10.45In the Money	$9.75In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money	Filter Table By Strike Price of$98.00	ZMIn the Money	$10.85In the Money	$11.45In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$99.00	ZMIn the Money	$11.85In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money	Filter Table By Strike Price of$100.00	ZMIn the Money	$12.85In the Money	$13.50In the Money	$17.25In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$105.00	ZMIn the Money	$17.45In the Money	$18.65In the Money	$20.55In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$110.00	ZMIn the Money	$21.65In the Money	$25.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money	Filter Table By Strike Price of$115.00	ZMIn the Money	$26.80In the Money	$30.20In the Money	$31.89In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out 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	$31.35In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out 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	$36.40In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out 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	$41.35In the Money	$45.20In 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)