Stocks Options

LAST PRICE
62.8400
TODAY'S CHANGE (%)
Trending Down-0.2700 (-0.4278%)

Bid / Lots
62.6000/ 1
Ask / Lots
62.7400/ 2
Open / Previous Close
62.7800 / 63.1100
Day Range
Low 62.5800
High 63.4350
52 Week Range
Low 58.8700
High 75.9050
Volume
2,514,275
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 29.126

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out 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$48.00	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	$12.25In the Money	$12.65In the Money	$11.45In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$49.00	ZMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out 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$50.00	ZMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.02Out of the Money	$0.01Out of the Money	12Out 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out 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	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
ZMIn the Money	$8.20In the Money	$12.10In the Money	$10.18In the Money	$2.33In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$53.00	ZMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money
ZMIn the Money	$10.35In the Money	$12.50In the Money	$10.50In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$54.00	ZMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money
ZMIn the Money	$6.00In the Money	$9.60In the Money	$8.25In the Money	$-0.41In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	130Out of the Money	---Out of the Money
ZMIn the Money	$6.90In the Money	$9.15In the Money	$6.65In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$56.00	ZMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money
ZMIn the Money	$7.00In the Money	$7.45In the Money	$6.93In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money
ZMIn the Money	$2.35In the Money	$4.75In the Money	$3.90In the Money	$0.25In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$58.00	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ZMIn the Money	$2.89In the Money	$6.10In the Money	$4.80In the Money	$1.35In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$59.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	---Out of the Money
ZMIn the Money	$1.90In the Money	$4.60In the Money	$2.98In the Money	$-0.31In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$60.00	ZMNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.01Near the Money	41Near the Money	---Near the Money
ZMIn the Money	$1.71In the Money	$2.02In the Money	$1.98In the Money	$-0.59In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$61.00	ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	24Near the Money	---Near the Money
ZMUnderlying issue's last price	$0.77Underlying issue's last price	$2.05Underlying issue's last price	$0.88Underlying issue's last price	$-0.22Underlying issue's last price	99Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$62.00Underlying issue's last price	ZMUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.09Underlying issue's last price	472Underlying issue's last price	---Underlying issue's last price
ZMNear the Money	$0.01Near the Money	$0.20Near the Money	$0.08Near the Money	$-0.38Near the Money	1,140Near the Money	---Near the Money	Filter Table By Strike Price of$63.00	ZMIn the Money	$0.11In the Money	$1.15In the Money	$0.24In the Money	$0.00In the Money	210In the Money	---In the Money
ZMNear the Money	$0.01Near the Money	$0.10Near the Money	$0.02Near the Money	$-0.09Near the Money	1,023Near the Money	---Near the Money	Filter Table By Strike Price of$64.00	ZMIn the Money	$1.01In the Money	$1.66In the Money	$1.09In the Money	$0.23In the Money	15In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.01Near the Money	184Near the Money	---Near the Money	Filter Table By Strike Price of$65.00	ZMIn the Money	$1.89In the Money	$2.52In the Money	$1.71In the Money	$0.25In the Money	16In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	ZMIn the Money	$1.56In the Money	$4.85In the Money	$2.95In the Money	$0.57In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	ZMIn the Money	$2.54In the Money	$5.65In the Money	$4.01In 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	$0.02Out of the Money	$-0.01Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	ZMIn the Money	$6.30In the Money	$6.65In the Money	$6.37In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	79Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	ZMIn the Money	$6.35In the Money	$7.05In the Money	$6.38In the Money	$0.00In the Money	5In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	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	$0.03Out 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	$8.40In the Money	$9.10In the Money	$8.70In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	54Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	ZMIn the Money	$9.80In the Money	$10.00In the Money	$9.70In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out 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	$0.01Out 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$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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	$13.45In the Money	$13.80In the Money	$14.71In the Money	$0.00In the Money	1In 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	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	ZMIn the Money	$13.05In the Money	$16.00In the Money	$13.25In 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	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	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	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	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	$0.19Out 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$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 June 07, 2024)

Put Options (expires Friday June 07, 2024)