Stocks Options

LAST PRICE
64.1600
TODAY'S CHANGE (%)
Trending Up0.2000 (0.3127%)

Bid / Lots
64.1700/ 1
Ask / Lots
64.2500/ 14
Open / Previous Close
63.6100 / 63.9600
Day Range
Low 63.5200
High 64.1800
52 Week Range
Low 58.8700
High 75.9050
Volume
3,152,081
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 31.149

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZMIn the Money	$26.50In the Money	$27.00In the Money	$26.65In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$35.00	ZMOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ZMIn the Money	$21.00In the Money	$21.45In the Money	$22.10In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$40.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
ZMIn the Money	$16.55In the Money	$17.10In the Money	$15.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$45.00	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
ZMIn the Money	$12.85In the Money	$13.50In the Money	$13.75In the Money	$0.00In the Money	8In 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	$11.90In the Money	$12.35In the Money	$12.75In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$49.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ZMIn the Money	$13.95In the Money	$15.20In the Money	$14.10In the Money	$2.33In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	3Out 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$51.00	ZMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	20Out 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	$0.03Out of the Money	$0.18Out of the Money	$0.09Out of the Money	$0.00Out of the Money	3Out 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	$0.02Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out 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$54.00	ZMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	5Out of the Money	---Out of the Money
ZMIn the Money	$8.95In the Money	$9.25In the Money	$8.92In the Money	$-0.03In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	---Out of the Money
ZMIn the Money	$6.15In the Money	$8.20In the Money	$7.90In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money
ZMIn the Money	$4.05In the Money	$4.60In the Money	$5.20In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money
ZMIn the Money	$5.95In the Money	$6.30In the Money	$6.13In the Money	$0.30In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$58.00	ZMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	46Out of the Money	---Out of the Money
ZMIn the Money	$4.95In the Money	$7.20In the Money	$3.95In the Money	$-0.25In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$59.00	ZMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money
ZMIn the Money	$4.05In the Money	$5.10In the Money	$4.11In the Money	$0.01In the Money	144In the Money	---In the Money	Filter Table By Strike Price of$60.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	220Out of the Money	---Out of the Money
ZMIn the Money	$1.34In the Money	$3.25In the Money	$2.93In the Money	$0.06In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$61.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	66Out of the Money	---Out of the Money
ZMIn the Money	$1.99In the Money	$2.29In the Money	$2.14In the Money	$0.20In the Money	1,433In the Money	---In the Money	Filter Table By Strike Price of$62.00	ZMNear the Money	---Near the Money	$0.15Near the Money	$0.01Near the Money	$-0.03Near the Money	60Near the Money	---Near the Money
ZMIn the Money	$1.02In the Money	$1.26In the Money	$1.11In the Money	$-0.02In the Money	174In the Money	---In the Money	Filter Table By Strike Price of$63.00	ZMNear the Money	---Near the Money	$0.38Near the Money	$0.01Near the Money	$-0.07Near the Money	736Near the Money	---Near the Money
ZMUnderlying issue's last price	$0.15Underlying issue's last price	$0.30Underlying issue's last price	$0.22Underlying issue's last price	$-0.15Underlying issue's last price	2,728Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$64.00Underlying issue's last price	ZMUnderlying issue's last price	$0.02Underlying issue's last price	$0.31Underlying issue's last price	$0.05Underlying issue's last price	$-0.32Underlying issue's last price	929Underlying issue's last price	---Underlying issue's last price
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	535Near the Money	---Near the Money	Filter Table By Strike Price of$65.00	ZMIn the Money	$0.76In the Money	$1.05In the Money	$0.90In the Money	$-0.13In the Money	41In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	454Near the Money	---Near the Money	Filter Table By Strike Price of$66.00	ZMIn the Money	$0.93In the Money	$2.99In the Money	$2.30In the Money	$-0.04In the Money	1In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.02Near the Money	4Near the Money	---Near the Money	Filter Table By Strike Price of$67.00	ZMIn the Money	$2.72In the Money	$3.60In the Money	$3.11In the Money	$-0.60In the Money	4In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$1.71Out of the Money	$0.12Out of the Money	$0.09Out of the Money	97Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	ZMIn the Money	$2.13In the Money	$5.95In the Money	$3.95In the Money	$-0.21In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$1.55Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	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	$-0.02Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	ZMIn the Money	$4.75In the Money	$6.65In the Money	$5.92In the Money	$-0.22In the Money	74In the Money	---In the Money
ZMOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.11Out 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	$0.16Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out 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	$0.02Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.03Out 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	---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$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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	$10.70In the Money	$11.00In the Money	$11.00In the Money	$-0.05In the Money	12In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	$15.90In the Money	$16.80In the Money	$16.05In the Money	$-0.23In the Money	30In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$23.55In the Money	$24.10In the Money	$23.30In the Money	$0.00In 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	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$16.85In the Money	$17.60In the Money	$16.81In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	ZMIn the Money	$24.25In the Money	$24.80In the Money	$24.87In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.14Out 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$100.00	ZMIn the Money	$32.30In the Money	$33.45In the Money	$32.63In the Money	$0.00In the Money	3In the Money	---In the Money
ZMOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	no put option is available at this price

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 17, 2024)

Put Options (expires Friday May 17, 2024)