Stocks Options

LAST PRICE
63.8100
TODAY'S CHANGE (%)
Trending Down-0.3500 (-0.5455%)

Bid / Lots
63.7800/ 1
Ask / Lots
63.8100/ 3
Open / Previous Close
64.1200 / 64.1600
Day Range
Low 63.5700
High 64.5000
52 Week Range
Low 58.8700
High 75.9050
Volume
778,832
above 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 31.045

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZMIn the Money	$23.60In the Money	$25.00In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ZMIn the Money	$22.10In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	ZMOut of the Money	$0.00Out 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
ZMIn the Money	$21.60In the Money	$22.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	ZMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$21.05In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	ZMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.01Out of the Money	15Out of the Money	---Out of the Money
ZMIn the Money	$20.55In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	ZMOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$20.20In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	ZMOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$19.55In the Money	$20.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	ZMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$19.15In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	ZMOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$18.60In the Money	$19.15In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	20Out of the Money	142Out of the Money
ZMIn the Money	$18.05In the Money	$18.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	ZMOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$17.55In the Money	$19.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	ZMOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$17.10In the Money	$17.70In 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	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
ZMIn the Money	$16.55In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	ZMOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZMIn the Money	$16.10In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	ZMOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$15.50In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ZMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	73Out of the Money	1,200Out of the Money
ZMIn the Money	$15.15In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	ZMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZMIn the Money	$14.55In the Money	$15.10In the Money	$15.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.00	ZMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1Out of the Money	31Out of the Money
ZMIn the Money	$14.05In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	ZMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.04Out of the Money	185Out of the Money	---Out of the Money
ZMIn the Money	$13.55In the Money	$14.00In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	67Out of the Money	165Out of the Money
ZMIn the Money	$12.65In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ZMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	111Out of the Money	96Out of the Money
ZMIn the Money	$11.20In the Money	$12.00In the Money	$11.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.00	ZMOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	106Out of the Money	279Out of the Money
ZMIn the Money	$9.30In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ZMOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	140Out of the Money	270Out of the Money
ZMIn the Money	$9.15In the Money	$10.30In the Money	$9.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$54.00	ZMOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	73Out of the Money	654Out of the Money
ZMIn the Money	$8.65In the Money	$9.45In the Money	$8.84In the Money	$-0.36In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.05Out of the Money	729Out of the Money	1,023Out of the Money
ZMIn the Money	$7.85In the Money	$8.35In the Money	$7.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$56.00	ZMOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.07Out of the Money	1,422Out of the Money	1,522Out of the Money
ZMIn the Money	$7.00In the Money	$7.55In the Money	$7.70In the Money	$0.45In the Money	2In the Money	56In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	$0.36Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$-0.09Out of the Money	403Out of the Money	756Out of the Money
ZMIn the Money	$6.20In the Money	$6.45In the Money	$6.23In the Money	$-0.52In the Money	9In the Money	12In the Money	Filter Table By Strike Price of$58.00	ZMOut of the Money	$0.53Out of the Money	$0.56Out of the Money	$0.54Out of the Money	$-0.08Out of the Money	586Out of the Money	1,014Out of the Money
ZMIn the Money	$5.40In the Money	$5.70In the Money	$5.50In the Money	$0.00In the Money	---In the Money	361In the Money	Filter Table By Strike Price of$59.00	ZMOut of the Money	$0.74Out of the Money	$0.79Out of the Money	$0.77Out of the Money	$-0.06Out of the Money	249Out of the Money	434Out of the Money
ZMIn the Money	$4.80In the Money	$4.90In the Money	$4.90In the Money	$-0.25In the Money	78In the Money	148In the Money	Filter Table By Strike Price of$60.00	ZMOut of the Money	$1.02Out of the Money	$1.07Out of the Money	$1.05Out of the Money	$-0.08Out of the Money	404Out of the Money	1,157Out of the Money
ZMIn the Money	$4.15In the Money	$4.25In the Money	$4.25In the Money	$-0.22In the Money	18In the Money	155In the Money	Filter Table By Strike Price of$61.00	ZMNear the Money	$1.37Near the Money	$1.42Near the Money	$1.40Near the Money	$-0.02Near the Money	1,157Near the Money	1,353Near the Money
ZMIn the Money	$3.55In the Money	$3.65In the Money	$3.55In the Money	$-0.48In the Money	102In the Money	467In the Money	Filter Table By Strike Price of$62.00	ZMNear the Money	$1.77Near the Money	$1.84Near the Money	$1.87Near the Money	$0.07Near the Money	85Near the Money	751Near the Money
ZMUnderlying issue's last price	$3.05Underlying issue's last price	$3.15Underlying issue's last price	$3.05Underlying issue's last price	$-0.38Underlying issue's last price	63Underlying issue's last price	857Underlying issue's last price	Filter Table By Strike Price of$63.00Underlying issue's last price	ZMUnderlying issue's last price	$2.23Underlying issue's last price	$2.32Underlying issue's last price	$2.30Underlying issue's last price	$0.04Underlying issue's last price	119Underlying issue's last price	632Underlying issue's last price
ZMNear the Money	$2.60Near the Money	$2.63Near the Money	$2.55Near the Money	$-0.42Near the Money	225Near the Money	842Near the Money	Filter Table By Strike Price of$64.00	ZMIn the Money	$2.75In the Money	$2.82In the Money	$2.86In the Money	$0.06In the Money	479In the Money	658In the Money
ZMNear the Money	$2.17Near the Money	$2.21Near the Money	$2.18Near the Money	$-0.33Near the Money	1,196Near the Money	1,075Near the Money	Filter Table By Strike Price of$65.00	ZMIn the Money	$3.30In the Money	$3.45In the Money	$3.32In the Money	$-0.01In the Money	64In the Money	376In the Money
ZMNear the Money	$1.76Near the Money	$1.82Near the Money	$1.79Near the Money	$-0.33Near the Money	469Near the Money	533Near the Money	Filter Table By Strike Price of$66.00	ZMIn the Money	$3.90In the Money	$4.05In the Money	$4.00In the Money	$0.14In the Money	12In the Money	37In the Money
ZMOut of the Money	$1.47Out of the Money	$1.49Out of the Money	$1.44Out of the Money	$-0.27Out of the Money	986Out of the Money	1,976Out of the Money	Filter Table By Strike Price of$67.00	ZMIn the Money	$4.65In the Money	$4.70In the Money	$4.48In the Money	$-0.42In the Money	55In the Money	34In the Money
ZMOut of the Money	$1.17Out of the Money	$1.22Out of the Money	$1.19Out of the Money	$-0.26Out of the Money	145Out of the Money	442Out of the Money	Filter Table By Strike Price of$68.00	ZMIn the Money	$5.35In the Money	$5.45In the Money	$5.50In the Money	$0.30In the Money	13In the Money	10In the Money
ZMOut of the Money	$0.94Out of the Money	$0.98Out of the Money	$0.97Out of the Money	$-0.24Out of the Money	99Out of the Money	347Out of the Money	Filter Table By Strike Price of$69.00	ZMIn the Money	$6.10In the Money	$6.25In the Money	$5.88In the Money	$-1.15In the Money	14In the Money	1In the Money
ZMOut of the Money	$0.78Out of the Money	$0.80Out of the Money	$0.77Out of the Money	$-0.22Out of the Money	1,192Out of the Money	1,555Out of the Money	Filter Table By Strike Price of$70.00	ZMIn the Money	$6.90In the Money	$7.05In the Money	$6.72In the Money	$-0.13In the Money	7In the Money	108In the Money
ZMOut of the Money	$0.61Out of the Money	$0.64Out of the Money	$0.63Out of the Money	$-0.18Out of the Money	220Out of the Money	919Out of the Money	Filter Table By Strike Price of$71.00	ZMIn the Money	$7.80In the Money	$8.55In the Money	$11.63In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$0.48Out of the Money	$0.51Out of the Money	$0.51Out of the Money	$-0.15Out of the Money	204Out of the Money	659Out of the Money	Filter Table By Strike Price of$72.00	ZMIn the Money	$8.60In the Money	$8.85In the Money	$8.62In the Money	$8.62In the Money	1In the Money	---In the Money
ZMOut of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.12Out of the Money	100Out of the Money	431Out of the Money	Filter Table By Strike Price of$73.00	ZMIn the Money	$9.45In the Money	$9.75In the Money	$9.69In the Money	$-0.02In the Money	3In the Money	29In the Money
ZMOut of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$-0.11Out of the Money	222Out of the Money	276Out of the Money	Filter Table By Strike Price of$74.00	ZMIn the Money	$10.35In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.09Out of the Money	299Out of the Money	322Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	$11.30In the Money	$11.95In the Money	$11.36In the Money	$-3.79In the Money	1In the Money	---In the Money
ZMOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	74Out of the Money	123Out of the Money	Filter Table By Strike Price of$76.00	ZMIn the Money	$12.25In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.05Out of the Money	58Out of the Money	357Out of the Money	Filter Table By Strike Price of$77.00	ZMIn the Money	$13.20In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	28Out of the Money	74Out of the Money	Filter Table By Strike Price of$78.00	ZMIn the Money	$14.15In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	94Out of the Money	9Out of the Money	Filter Table By Strike Price of$79.00	ZMIn the Money	$15.05In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	139Out of the Money	254Out of the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	$16.00In the Money	$18.00In the Money	$19.25In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	123Out of the Money	46Out of the Money	Filter Table By Strike Price of$81.00	ZMIn the Money	$17.10In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.08Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	ZMIn the Money	$18.10In the Money	$18.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	46Out of the Money	1Out of the Money	Filter Table By Strike Price of$83.00	ZMIn the Money	$19.00In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$84.00	ZMIn the Money	$20.05In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	92Out of the Money	119Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$21.10In the Money	$21.60In the Money	$22.90In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.05Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	ZMIn the Money	$22.10In the Money	$22.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	172Out of the Money	105Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$25.95In the Money	$26.50In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)