Stocks Options

LAST PRICE
63.1100
TODAY'S CHANGE (%)
Trending Up1.1400 (1.8396%)

Bid / Lots
62.9300/ 6
Ask / Lots
63.3000/ 1
Open / Previous Close
62.2900 / 61.9700
Day Range
Low 62.1800
High 63.4600
52 Week Range
Low 58.8700
High 75.9050
Volume
2,893,854
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 31.444

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	$21.95In the Money	$24.25In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	6Out of the Money	15Out of the Money
ZMIn the Money	$19.45In the Money	$22.80In 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	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$18.95In the Money	$22.25In 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	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$18.50In the Money	$21.85In 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	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$18.00In 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$43.50	ZMOut of the Money	$0.01Out of the Money	$0.18Out 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	$20.85In 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	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$17.00In the Money	$20.40In 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	$0.02Out of the Money	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$16.55In the Money	$19.60In 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	$0.02Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
ZMIn the Money	$16.00In 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$45.50	ZMOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$15.60In the Money	$18.90In 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	$0.02Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$15.05In the Money	$18.40In 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	$0.03Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$14.65In the Money	$17.75In 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	$0.03Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZMIn the Money	$14.05In the Money	$17.40In 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	$0.04Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$13.60In the Money	$16.75In 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	$0.04Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$13.15In the Money	$16.40In 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	$0.05Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$12.60In the Money	$15.70In 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	$0.05Out of the Money	$0.23Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ZMIn the Money	$12.10In the Money	$15.35In 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	$0.06Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$12.15In the Money	$14.80In the Money	$13.10In the Money	$1.11In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	1Out of the Money	138Out of the Money
ZMIn the Money	$12.15In the Money	$13.00In 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	$0.08Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	1Out of the Money	37Out of the Money
ZMIn the Money	$11.25In the Money	$12.05In 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	$0.20Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.07Out of the Money	3Out of the Money	31Out of the Money
ZMIn the Money	$10.30In the Money	$10.65In 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	$0.26Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$-0.11Out of the Money	12Out of the Money	97Out of the Money
ZMIn the Money	$9.40In the Money	$9.70In 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	$0.34Out of the Money	$0.38Out of the Money	$0.36Out of the Money	$-0.11Out of the Money	7Out of the Money	294Out of the Money
ZMIn the Money	$8.50In the Money	$8.75In the Money	$7.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	$0.44Out of the Money	$0.48Out of the Money	$0.47Out of the Money	$-0.18Out of the Money	53Out of the Money	477Out of the Money
ZMIn the Money	$7.65In the Money	$7.90In 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	$0.57Out of the Money	$0.61Out of the Money	$0.60Out of the Money	$-0.18Out of the Money	27Out of the Money	119Out of the Money
ZMIn the Money	$6.85In the Money	$7.05In 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	$0.74Out of the Money	$0.79Out of the Money	$0.77Out of the Money	$-0.30Out of the Money	19Out of the Money	366Out of the Money
ZMIn the Money	$6.10In the Money	$6.30In 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	$0.95Out of the Money	$1.01Out of the Money	$0.98Out of the Money	$-0.31Out of the Money	36Out of the Money	78Out of the Money
ZMIn the Money	$5.35In the Money	$5.55In the Money	$5.40In the Money	$1.01In the Money	1In the Money	321In the Money	Filter Table By Strike Price of$59.00	ZMOut of the Money	$1.21Out of the Money	$1.28Out of the Money	$1.30Out of the Money	$-0.34Out of the Money	16Out of the Money	171Out of the Money
ZMIn the Money	$4.70In the Money	$4.85In the Money	$4.75In the Money	$0.83In the Money	37In the Money	77In the Money	Filter Table By Strike Price of$60.00	ZMOut of the Money	$1.52Out of the Money	$1.60Out of the Money	$1.54Out of the Money	$-0.44Out of the Money	64Out of the Money	198Out of the Money
ZMIn the Money	$4.05In the Money	$4.20In the Money	$4.25In the Money	$0.89In the Money	3In the Money	158In the Money	Filter Table By Strike Price of$61.00	ZMNear the Money	$1.89Near the Money	$1.97Near the Money	$1.92Near the Money	$-0.65Near the Money	144Near the Money	879Near the Money
ZMIn the Money	$3.50In the Money	$3.65In the Money	$3.55In the Money	$0.55In the Money	41In the Money	414In the Money	Filter Table By Strike Price of$62.00	ZMNear the Money	$2.32Near the Money	$2.39Near the Money	$2.39Near the Money	$-0.64Near the Money	49Near the Money	551Near the Money
ZMUnderlying issue's last price	$3.00Underlying issue's last price	$3.10Underlying issue's last price	$3.05Underlying issue's last price	$0.49Underlying issue's last price	61Underlying issue's last price	709Underlying issue's last price	Filter Table By Strike Price of$63.00Underlying issue's last price	ZMUnderlying issue's last price	$2.80Underlying issue's last price	$2.86Underlying issue's last price	$2.83Underlying issue's last price	$-0.77Underlying issue's last price	222Underlying issue's last price	252Underlying issue's last price
ZMNear the Money	$2.56Near the Money	$2.62Near the Money	$2.53Near the Money	$0.44Near the Money	180Near the Money	421Near the Money	Filter Table By Strike Price of$64.00	ZMIn the Money	$3.30In the Money	$3.45In the Money	$3.47In the Money	$-0.78In the Money	99In the Money	181In the Money
ZMNear the Money	$2.14Near the Money	$2.22Near the Money	$2.13Near the Money	$0.42Near the Money	226Near the Money	670Near the Money	Filter Table By Strike Price of$65.00	ZMIn the Money	$3.90In the Money	$4.05In the Money	$4.00In the Money	$-0.90In the Money	8In the Money	175In the Money
ZMNear the Money	$1.81Near the Money	$1.97Near the Money	$1.80Near the Money	$0.45Near the Money	179Near the Money	233Near the Money	Filter Table By Strike Price of$66.00	ZMIn the Money	$4.55In the Money	$4.70In the Money	$5.64In the Money	$0.00In the Money	---In the Money	18In the Money
ZMOut of the Money	$1.49Out of the Money	$1.58Out of the Money	$1.50Out of the Money	$0.28Out of the Money	34Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$67.00	ZMIn the Money	$5.25In the Money	$5.40In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$1.23Out of the Money	$1.32Out of the Money	$1.25Out of the Money	$0.30Out of the Money	58Out of the Money	237Out of the Money	Filter Table By Strike Price of$68.00	ZMIn the Money	$5.95In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$1.02Out of the Money	$1.07Out of the Money	$1.02Out of the Money	$0.22Out of the Money	30Out of the Money	161Out of the Money	Filter Table By Strike Price of$69.00	ZMIn the Money	$6.75In the Money	$6.95In the Money	$7.03In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$0.83Out of the Money	$0.87Out of the Money	$0.86Out of the Money	$0.21Out of the Money	39Out of the Money	929Out of the Money	Filter Table By Strike Price of$70.00	ZMIn the Money	$6.55In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.69Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.16Out of the Money	26Out of the Money	234Out of the Money	Filter Table By Strike Price of$71.00	ZMIn the Money	$8.30In the Money	$8.75In the Money	$11.63In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$0.56Out of the Money	$0.63Out of the Money	$0.57Out of the Money	$0.13Out of the Money	8Out of the Money	135Out of the Money	Filter Table By Strike Price of$72.00	ZMIn the Money	$8.25In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.46Out of the Money	$0.51Out of the Money	$0.47Out of the Money	$0.10Out of the Money	11Out of the Money	299Out of the Money	Filter Table By Strike Price of$73.00	ZMIn the Money	$8.95In the Money	$10.50In the Money	$10.12In the Money	$10.12In the Money	30In the Money	---In the Money
ZMOut of the Money	$0.38Out of the Money	$0.43Out of the Money	$0.39Out of the Money	$0.11Out of the Money	8Out of the Money	53Out of the Money	Filter Table By Strike Price of$74.00	ZMIn the Money	$11.00In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$0.09Out of the Money	38Out of the Money	32Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	$11.90In the Money	$13.60In the Money	$15.15In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.02Out of the Money	37Out of the Money	11Out of the Money	Filter Table By Strike Price of$76.00	ZMIn the Money	$12.90In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.24Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	ZMIn the Money	$12.45In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$0.18Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	ZMIn the Money	$13.40In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.14Out of the Money	$0.21Out 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$79.00	ZMIn the Money	$14.65In the Money	$17.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.07Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.02Out of the Money	12Out of the Money	13Out of the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	$15.35In the Money	$18.55In the Money	$19.25In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.06Out of the Money	$0.24Out 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$81.00	ZMIn the Money	$16.95In the Money	$19.65In 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	$0.23Out 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$82.00	ZMIn the Money	$17.40In the Money	$20.65In 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	$0.22Out 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$83.00	ZMIn the Money	$18.50In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.17Out of the Money	1Out of the Money	117Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$20.25In the Money	$23.45In 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	$0.12Out of the Money	$0.04Out of the Money	$0.01Out of the Money	31Out of the Money	10Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$25.15In the Money	$28.70In 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)