Stocks Options

LAST PRICE
61.8200
TODAY'S CHANGE (%)
Trending Down-1.0100 (-1.6075%)

Bid / Lots
61.5100/ 1
Ask / Lots
61.8800/ 5
Open / Previous Close
63.5300 / 62.8300
Day Range
Low 61.3400
High 63.7700
52 Week Range
Low 58.8700
High 75.9050
Volume
3,041,928
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 31.450

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 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$50.00	ZMOut of the Money	---Out of the Money	$0.99Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$54.00	ZMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ZMIn the Money	$5.85In the Money	$7.75In the Money	$6.50In the Money	$-2.00In the Money	3In 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	$0.00Out of the Money	600Out of the Money	---Out of the Money
ZMIn the Money	$4.00In the Money	$7.60In the Money	$5.77In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$56.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
ZMIn the Money	$4.50In the Money	$6.50In the Money	$6.75In the Money	$1.95In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	---Out of the Money
ZMIn the Money	$2.10In the Money	$4.00In the Money	$5.00In the Money	$0.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$58.00	ZMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	55Out of the Money	---Out of the Money
ZMIn the Money	$2.01In the Money	$3.10In the Money	$2.60In the Money	$-1.40In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$59.00	ZMNear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.01Near the Money	124Near the Money	---Near the Money
ZMIn the Money	$1.59In the Money	$2.31In the Money	$1.67In the Money	$-0.98In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$60.00	ZMNear the Money	---Near the Money	$0.07Near the Money	$0.01Near the Money	$-0.02Near the Money	69Near the Money	---Near the Money
ZMUnderlying issue's last price	$0.61Underlying issue's last price	$1.13Underlying issue's last price	$0.55Underlying issue's last price	$-1.32Underlying issue's last price	83Underlying 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	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.06Underlying issue's last price	540Underlying issue's last price	---Underlying issue's last price
ZMNear the Money	$0.04Near the Money	$0.12Near the Money	$0.07Near the Money	$-0.82Near the Money	2,962Near the Money	---Near the Money	Filter Table By Strike Price of$62.00	ZMIn the Money	$0.18In the Money	$0.32In the Money	$0.48In the Money	$0.21In the Money	292In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.40Near the Money	3,763Near the Money	---Near the Money	Filter Table By Strike Price of$63.00	ZMIn the Money	$0.58In the Money	$2.13In the Money	$1.65In the Money	$0.94In the Money	427In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.12Near the Money	320Near the Money	---Near the Money	Filter Table By Strike Price of$64.00	ZMIn the Money	$1.79In the Money	$3.55In the Money	$2.35In the Money	$1.13In the Money	11In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	69Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	ZMIn the Money	$2.21In the Money	$5.20In the Money	$3.50In the Money	$1.11In the Money	6In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	ZMIn the Money	$2.40In the Money	$6.10In the Money	$4.28In the Money	$0.78In the Money	2In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out 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$67.00	ZMIn the Money	$3.60In the Money	$4.00In the Money	$3.86In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	ZMIn the Money	$5.25In the Money	$6.60In the Money	$6.85In the Money	$1.90In the Money	21In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	ZMIn the Money	$6.50In the Money	$7.30In the Money	$7.30In the Money	$0.00In the Money	20In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	ZMIn the Money	$7.00In the Money	$7.25In the Money	$6.94In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out 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$71.00	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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out 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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out 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	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	ZMIn the Money	$12.20In the Money	$13.25In the Money	$11.15In the Money	$0.00In the Money	2In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.17Out 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$75.00	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	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out 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	---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$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	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out 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	$0.17Out 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$79.00	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	$0.13Out of the Money	$1.20Out of the Money	$0.16Out of the Money	$0.00Out of the Money	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	$15.95In the Money	$17.50In the Money	$16.70In the Money	$0.00In the Money	1In 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	$17.50In the Money	$21.25In the Money	$18.40In the Money	$0.00In the Money	1In 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	---In the Money	---In the Money	---In the Money	---In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)