Stocks Options

LAST PRICE
61.9700
TODAY'S CHANGE (%)
Trending Up0.8400 (1.3741%)

Bid / Lots
61.6200/ 8
Ask / Lots
61.9700/ 6
Open / Previous Close
61.2800 / 61.1300
Day Range
Low 61.2000
High 62.0800
52 Week Range
Low 58.8700
High 75.9050
Volume
2,242,518
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 31.349

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	$20.85In the Money	$22.55In 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	$0.01Out of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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$42.00	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$42.50	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$43.00	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$43.50	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$44.00	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$44.50	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	$15.75In the Money	$18.10In 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	$0.02Out of the Money	$0.19Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	62Out 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$45.50	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$46.00	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$46.50	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	$13.75In the Money	$16.25In 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	$0.04Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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$47.50	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	$12.90In the Money	$14.90In 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	$0.05Out of the Money	$0.26Out 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	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	$12.95In the Money	$14.20In the Money	$13.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.00	ZMOut of the Money	$0.06Out of the Money	$0.31Out of the Money	$0.15Out 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	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	$11.35In the Money	$12.40In the Money	$11.99In the Money	$11.99In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	$0.08Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	103Out of the Money	38Out of the Money
ZMIn the Money	$11.15In the Money	$11.75In 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	$0.20Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	19Out of the Money	28Out of the Money
ZMIn the Money	$10.10In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ZMOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.04Out of the Money	1Out of the Money	31Out of the Money
ZMIn the Money	$9.25In the Money	$10.45In 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	$0.34Out of the Money	$0.37Out of the Money	$0.38Out of the Money	$-0.06Out of the Money	41Out of the Money	59Out of the Money
ZMIn the Money	$8.40In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ZMOut of the Money	$0.40Out of the Money	$0.48Out of the Money	$0.47Out of the Money	$-0.08Out of the Money	3Out of the Money	291Out of the Money
ZMIn the Money	$7.55In the Money	$7.80In the Money	$7.60In the Money	$-0.65In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	$0.42Out of the Money	$0.62Out of the Money	$0.65Out of the Money	$-0.06Out of the Money	102Out of the Money	415Out of the Money
ZMIn the Money	$6.75In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ZMOut of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.78Out of the Money	$-0.16Out of the Money	6Out of the Money	115Out of the Money
ZMIn the Money	$5.65In the Money	$7.20In the Money	$6.05In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	$0.96Out of the Money	$1.07Out of the Money	$1.07Out of the Money	$-0.06Out of the Money	191Out of the Money	228Out of the Money
ZMIn the Money	$5.30In the Money	$5.65In the Money	$7.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$58.00	ZMOut of the Money	$1.16Out of the Money	$1.31Out of the Money	$1.29Out of the Money	$-0.11Out of the Money	5Out of the Money	78Out of the Money
ZMIn the Money	$4.60In the Money	$4.75In the Money	$4.39In the Money	$0.00In the Money	---In the Money	321In the Money	Filter Table By Strike Price of$59.00	ZMNear the Money	$1.41Near the Money	$1.68Near the Money	$1.64Near the Money	$-0.15Near the Money	8Near the Money	164Near the Money
ZMIn the Money	$4.00In the Money	$4.15In the Money	$3.92In the Money	$0.02In the Money	8In the Money	69In the Money	Filter Table By Strike Price of$60.00	ZMNear the Money	$1.90Near the Money	$2.02Near the Money	$1.98Near the Money	$-0.16Near the Money	23Near the Money	181Near the Money
ZMUnderlying issue's last price	$3.40Underlying issue's last price	$3.55Underlying issue's last price	$3.36Underlying issue's last price	$0.28Underlying issue's last price	11Underlying issue's last price	159Underlying issue's last price	Filter Table By Strike Price of$61.00Underlying issue's last price	ZMUnderlying issue's last price	$2.30Underlying issue's last price	$2.53Underlying issue's last price	$2.57Underlying issue's last price	$-0.28Underlying issue's last price	38Underlying issue's last price	845Underlying issue's last price
ZMNear the Money	$2.92Near the Money	$3.05Near the Money	$3.00Near the Money	$0.17Near the Money	108Near the Money	353Near the Money	Filter Table By Strike Price of$62.00	ZMIn the Money	$2.79In the Money	$2.96In the Money	$3.03In the Money	$-0.37In the Money	181In the Money	411In the Money
ZMNear the Money	$2.47Near the Money	$2.62Near the Money	$2.56Near the Money	$0.20Near the Money	131Near the Money	627Near the Money	Filter Table By Strike Price of$63.00	ZMIn the Money	$3.35In the Money	$3.50In the Money	$3.60In the Money	$-0.05In the Money	63In the Money	244In the Money
ZMNear the Money	$2.08Near the Money	$2.18Near the Money	$2.09Near the Money	$0.07Near the Money	222Near the Money	272Near the Money	Filter Table By Strike Price of$64.00	ZMIn the Money	$3.95In the Money	$4.15In the Money	$4.25In the Money	$-0.11In the Money	65In the Money	149In the Money
ZMOut of the Money	$1.74Out of the Money	$1.85Out of the Money	$1.71Out of the Money	$0.04Out of the Money	57Out of the Money	665Out of the Money	Filter Table By Strike Price of$65.00	ZMIn the Money	$3.80In the Money	$4.80In the Money	$4.90In the Money	$-0.33In the Money	52In the Money	123In the Money
ZMOut of the Money	$1.44Out of the Money	$1.50Out of the Money	$1.35Out of the Money	$-0.03Out of the Money	14Out of the Money	223Out of the Money	Filter Table By Strike Price of$66.00	ZMIn the Money	$5.30In the Money	$5.90In the Money	$5.64In the Money	$0.09In the Money	1In the Money	17In the Money
ZMOut of the Money	$1.19Out of the Money	$1.26Out of the Money	$1.22Out of the Money	$0.10Out of the Money	26Out of the Money	1,118Out of the Money	Filter Table By Strike Price of$67.00	ZMIn the Money	$5.95In the Money	$6.30In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$0.98Out of the Money	$1.06Out of the Money	$0.95Out of the Money	$-0.02Out of the Money	26Out of the Money	222Out of the Money	Filter Table By Strike Price of$68.00	ZMIn the Money	$6.85In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.80Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$0.04Out of the Money	22Out of the Money	143Out of the Money	Filter Table By Strike Price of$69.00	ZMIn the Money	$7.55In the Money	$7.95In the Money	$7.03In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$0.65Out of the Money	$0.73Out of the Money	$0.65Out of the Money	$0.01Out of the Money	72Out of the Money	927Out of the Money	Filter Table By Strike Price of$70.00	ZMIn the Money	$8.40In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.53Out of the Money	$0.59Out of the Money	$0.54Out of the Money	$0.00Out of the Money	2Out of the Money	232Out of the Money	Filter Table By Strike Price of$71.00	ZMIn the Money	$9.35In the Money	$9.70In the Money	$11.63In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$0.44Out of the Money	$0.46Out of the Money	$0.44Out of the Money	$-0.01Out of the Money	11Out of the Money	127Out of the Money	Filter Table By Strike Price of$72.00	ZMIn the Money	$10.20In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.36Out of the Money	$0.43Out of the Money	$0.37Out of the Money	$0.00Out of the Money	38Out of the Money	261Out of the Money	Filter Table By Strike Price of$73.00	ZMIn the Money	$11.20In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.29Out of the Money	$0.33Out of the Money	$0.28Out of the Money	$-0.04Out of the Money	2Out of the Money	51Out of the Money	Filter Table By Strike Price of$74.00	ZMIn the Money	$11.85In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	$12.85In the Money	$14.45In the Money	$15.15In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$76.00	ZMIn the Money	$13.95In the Money	$15.40In 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	---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	---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$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	---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$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	$0.05Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.02Out of the Money	10Out of the Money	3Out of the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	$17.00In the Money	$19.40In the Money	$19.25In the Money	$0.00In 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$81.00	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$82.00	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$83.00	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	$0.20Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	117Out of the Money	1Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$21.90In the Money	$24.20In the Money	$22.90In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$0.03Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$26.85In the Money	$29.35In 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)