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 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	$34.10In the Money	$34.50In the Money	$32.05In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$30.00	ZMOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZMIn the Money	$29.15In the Money	$29.50In the Money	$26.45In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$35.00	ZMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	297Out of the Money
ZMIn the Money	$23.20In the Money	$24.55In the Money	$21.12In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$40.00	ZMOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2,289Out of the Money
ZMIn the Money	$19.25In the Money	$20.55In the Money	$16.10In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$45.00	ZMOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.03Out of the Money	4Out of the Money	3,102Out of the Money
ZMIn the Money	$14.45In the Money	$15.70In the Money	$14.44In the Money	$0.15In the Money	2In the Money	87In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	11Out of the Money	2,721Out 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	---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$53.00	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$54.00	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	$9.95In the Money	$10.25In the Money	$9.87In the Money	$0.21In the Money	4In the Money	504In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	$0.62Out of the Money	$0.67Out of the Money	$0.63Out of the Money	$-0.08Out of the Money	335Out of the Money	7,612Out 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$56.00	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$57.00	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$58.00	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$59.00	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	$6.10In the Money	$6.20In the Money	$6.00In the Money	$-0.10In the Money	63In the Money	1,228In the Money	Filter Table By Strike Price of$60.00	ZMOut of the Money	$1.71Out of the Money	$1.76Out of the Money	$1.73Out of the Money	$-0.07Out of the Money	397Out of the Money	7,663Out 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$61.00	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$62.00	ZMNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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$63.00	ZMNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
ZMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying 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	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
ZMNear the Money	$3.25Near the Money	$3.40Near the Money	$3.30Near the Money	$0.00Near the Money	477Near the Money	4,300Near the Money	Filter Table By Strike Price of$65.00	ZMIn the Money	$3.85In the Money	$4.00In the Money	$3.91In the Money	$-0.19In the Money	233In the Money	5,515In the Money
ZMNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$66.00	ZMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZMNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$67.00	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$68.00	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$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	$1.61Out of the Money	$1.68Out of the Money	$1.62Out of the Money	$0.01Out of the Money	232Out of the Money	3,740Out of the Money	Filter Table By Strike Price of$70.00	ZMIn the Money	$7.15In the Money	$7.35In the Money	$7.50In the Money	$0.00In the Money	3In the Money	2,148In 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$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	---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$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	---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$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	$0.74Out of the Money	$0.82Out of the Money	$0.74Out of the Money	$-0.03Out of the Money	1,593Out of the Money	13,143Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	$11.30In the Money	$11.60In the Money	$11.65In the Money	$-0.37In the Money	40In the Money	672In 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$76.00	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	$0.34Out of the Money	$0.42Out of the Money	$0.38Out of the Money	$0.01Out of the Money	87Out of the Money	3,141Out of the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	$15.90In the Money	$16.25In the Money	$16.85In the Money	$0.00In the Money	---In the Money	48,599In the Money
ZMOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$0.02Out of the Money	9Out of the Money	1,250Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$20.75In the Money	$21.15In the Money	$23.85In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,656Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$25.70In the Money	$26.05In the Money	$20.10In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	1Out of the Money	2,211Out of the Money	Filter Table By Strike Price of$95.00	ZMIn the Money	$30.70In the Money	$31.05In the Money	$27.40In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,664Out of the Money	Filter Table By Strike Price of$100.00	ZMIn the Money	$34.70In the Money	$36.05In the Money	$32.70In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money	Filter Table By Strike Price of$105.00	ZMIn the Money	$40.65In the Money	$41.05In the Money	$33.05In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,398Out of the Money	Filter Table By Strike Price of$110.00	ZMIn the Money	$45.65In the Money	$46.05In the Money	$44.15In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)