Stocks Options

LAST PRICE
58.8800
TODAY'S CHANGE (%)
Trending Up0.5700 (0.9775%)

Bid / Lots
58.5200/ 1
Ask / Lots
58.8200/ 1
Open / Previous Close
58.0000 / 58.3100
Day Range
Low 57.7650
High 59.2000
52 Week Range
Low 55.6300
High 75.9050
Volume
9,509,945
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 29.387

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZMIn the Money	$31.70In the Money	$32.35In the Money	$32.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$30.00	ZMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ZMIn the Money	$23.65In the Money	$25.25In the Money	$23.24In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$35.00	no put option is available at this price
ZMIn the Money	$24.35In the Money	$24.80In the Money	$24.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	no put option is available at this price
ZMIn the Money	$18.20In the Money	$19.30In the Money	$18.45In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$45.00	no put option is available at this price
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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	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	$8.05In the Money	$10.80In the Money	$8.35In the Money	$1.94In 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	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	---Out of the Money
ZMIn the Money	$5.10In the Money	$5.45In the Money	$6.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$51.00	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	$5.85In the Money	$6.35In the Money	$7.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$52.00	ZMOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ZMIn the Money	$5.05In the Money	$5.60In the Money	$5.22In the Money	$0.37In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$53.00	ZMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	---Out of the Money
ZMIn the Money	$2.59In the Money	$6.30In the Money	$2.10In the Money	$-0.77In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$54.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
ZMIn the Money	$3.60In the Money	$4.15In the Money	$4.09In the Money	$1.36In the Money	9In 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	$0.04Out of the Money	$0.03Out of the Money	77Out of the Money	---Out of the Money
ZMIn the Money	$2.17In the Money	$3.05In the Money	$2.17In the Money	$-0.01In the Money	38In the Money	---In the Money	Filter Table By Strike Price of$56.00	ZMNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	77Near the Money	---Near the Money
ZMIn the Money	$1.72In the Money	$2.52In the Money	$1.25In the Money	$-0.11In the Money	218In the Money	---In the Money	Filter Table By Strike Price of$57.00	ZMNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.02Near the Money	106Near the Money	---Near the Money
ZMUnderlying issue's last price	$0.75Underlying issue's last price	$2.08Underlying issue's last price	$0.80Underlying issue's last price	$0.31Underlying issue's last price	1,160Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$58.00Underlying issue's last price	ZMUnderlying issue's last price	---Underlying issue's last price	$0.12Underlying issue's last price	$0.06Underlying issue's last price	$-0.16Underlying issue's last price	482Underlying issue's last price	---Underlying issue's last price
ZMNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.14Near the Money	1,162Near the Money	---Near the Money	Filter Table By Strike Price of$59.00	ZMIn the Money	$0.03In the Money	$0.32In the Money	$0.13In the Money	$-0.75In the Money	202In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	676Near the Money	---Near the Money	Filter Table By Strike Price of$60.00	ZMIn the Money	$0.88In the Money	$1.39In the Money	$1.19In the Money	$-0.52In the Money	260In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	22Near the Money	---Near the Money	Filter Table By Strike Price of$61.00	ZMIn the Money	$1.92In the Money	$2.69In the Money	$2.08In the Money	$-0.70In the Money	53In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	ZMIn the Money	$1.66In the Money	$3.80In the Money	$3.65In the Money	$-0.92In the Money	6In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	ZMIn the Money	$2.62In the Money	$4.85In the Money	$4.75In the Money	$-0.18In the Money	9In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	ZMIn the Money	$3.65In the Money	$5.95In the Money	$5.76In the Money	$-1.72In the Money	5In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	no put option is available at this price
ZMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.01Out of the Money	104Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	ZMIn the Money	$7.45In the Money	$8.05In the Money	$8.40In the Money	$0.19In 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	$-0.02Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	ZMIn the Money	$6.10In the Money	$6.65In the Money	$6.17In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	ZMIn the Money	$7.15In the Money	$7.75In the Money	$6.98In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	ZMIn the Money	$5.20In the Money	$7.60In the Money	$5.83In the Money	$0.00In the Money	3In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$70.00	ZMIn the Money	$11.55In the Money	$11.95In the Money	$11.90In the Money	$-1.78In the Money	3,460In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	ZMIn the Money	$10.05In the Money	$10.60In the Money	$9.90In the Money	$0.00In the Money	4In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.47Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	ZMIn the Money	$11.25In the Money	$11.65In the Money	$10.90In the Money	$0.00In the Money	11In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	ZMIn the Money	$12.15In the Money	$12.75In the Money	$11.90In the Money	$0.00In the Money	12In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.08Out 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$74.00	ZMIn the Money	$9.40In the Money	$13.10In the Money	$11.40In the Money	$0.00In the Money	6In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	$14.10In the Money	$17.95In the Money	$16.63In the Money	$-1.82In the Money	2In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.16Out 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$76.00	ZMIn the Money	$15.05In the Money	$15.70In the Money	$14.90In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	no put option is available at this price
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	188Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	no put option is available at this price
ZMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	239Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	no put option is available at this price
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$105.00	ZMIn the Money	$32.55In the Money	$33.45In the Money	$33.05In the Money	$0.00In the Money	40In the Money	---In the Money
ZMOut of the Money	$0.01Out of the Money	$0.08Out 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$110.00	ZMIn the Money	$44.95In the Money	$45.40In the Money	$44.15In the Money	$0.00In the Money	2In 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 21, 2024)

Put Options (expires Friday June 21, 2024)