Stocks Options

LAST PRICE
60.2300
TODAY'S CHANGE (%)
Trending Up1.1000 (1.8603%)

Bid / Lots
62.0500/ 32
Ask / Lots
62.0700/ 2
Open / Previous Close
59.6200 / 59.1300
Day Range
Low 59.3500
High 60.2600
52 Week Range
Low 55.0600
High 75.9050
Volume
7,107,286
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 27.844

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZMIn the Money	$20.25In the Money	$21.00In the Money	$20.35In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$39.50	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	774Out of the Money
ZMIn the Money	$19.70In the Money	$22.35In the Money	$20.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	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	636Out of the Money
ZMIn the Money	$19.25In the Money	$20.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	481Out of the Money
ZMIn the Money	$18.85In the Money	$21.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ZMIn the Money	$18.20In the Money	$20.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$17.85In the Money	$19.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	20Out of the Money
ZMIn the Money	$17.25In the Money	$18.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$16.70In the Money	$18.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ZMIn the Money	$16.25In the Money	$18.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	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	$15.75In the Money	$18.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	83Out of the Money	35Out of the Money
ZMIn the Money	$15.30In the Money	$17.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	ZMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	20Out of the Money	1Out of the Money
ZMIn the Money	$14.75In the Money	$17.35In the Money	---In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	338Out of the Money	209Out of the Money
ZMIn the Money	$14.25In the Money	$16.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
ZMIn the Money	$13.70In the Money	$16.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	ZMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	94Out of the Money	87Out of the Money
ZMIn the Money	$13.30In the Money	$15.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	ZMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	46Out of the Money	17Out of the Money
ZMIn the Money	$12.65In the Money	$15.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	ZMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	147Out of the Money	221Out of the Money
ZMIn the Money	$12.35In the Money	$14.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	ZMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	83Out of the Money	262Out of the Money
ZMIn the Money	$11.90In the Money	$12.95In the Money	$11.85In the Money	$3.00In the Money	10In the Money	50In the Money	Filter Table By Strike Price of$48.00	ZMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	920Out of the Money	2,492Out of the Money
ZMIn the Money	$11.25In the Money	$13.30In the Money	$11.39In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$48.50	ZMOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	60Out of the Money	105Out of the Money
ZMIn the Money	$10.75In the Money	$13.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ZMOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	257Out of the Money	101Out of the Money
ZMIn the Money	$10.40In the Money	$12.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	ZMOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	531Out of the Money	45Out of the Money
ZMIn the Money	$10.05In the Money	$10.60In the Money	$10.75In the Money	$4.55In the Money	35In the Money	5In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	2,586Out of the Money	746Out of the Money
ZMIn the Money	$9.15In the Money	$11.10In the Money	$9.10In the Money	$0.20In the Money	6In the Money	12In the Money	Filter Table By Strike Price of$51.00	ZMOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.07Out of the Money	1,197Out of the Money	918Out of the Money
ZMIn the Money	$8.30In the Money	$10.45In the Money	$8.44In the Money	$1.04In the Money	7In the Money	41In the Money	Filter Table By Strike Price of$52.00	ZMOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	1,699Out of the Money	719Out of the Money
ZMIn the Money	$7.40In the Money	$9.60In the Money	$7.20In the Money	$0.57In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$53.00	ZMOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.11Out of the Money	2,031Out of the Money	543Out of the Money
ZMIn the Money	$6.60In the Money	$7.75In the Money	$6.35In the Money	$0.75In the Money	8In the Money	7In the Money	Filter Table By Strike Price of$54.00	ZMOut of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.19Out of the Money	2,766Out of the Money	1,183Out of the Money
ZMIn the Money	$5.80In the Money	$6.65In the Money	$5.90In the Money	$0.90In the Money	141In the Money	192In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	$0.63Out of the Money	$0.64Out of the Money	$0.63Out of the Money	$-0.24Out of the Money	3,182Out of the Money	4,956Out of the Money
ZMIn the Money	$5.05In the Money	$5.25In the Money	$5.17In the Money	$0.88In the Money	184In the Money	330In the Money	Filter Table By Strike Price of$56.00	ZMOut of the Money	$0.83Out of the Money	$0.93Out of the Money	$0.88Out of the Money	$-0.29Out of the Money	2,065Out of the Money	1,398Out of the Money
ZMIn the Money	$4.35In the Money	$4.60In the Money	$4.24In the Money	$0.61In the Money	257In the Money	483In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	$1.16Out of the Money	$1.19Out of the Money	$1.15Out of the Money	$-0.36Out of the Money	1,591Out of the Money	958Out of the Money
ZMIn the Money	$3.75In the Money	$3.90In the Money	$3.81In the Money	$0.71In the Money	797In the Money	1,005In the Money	Filter Table By Strike Price of$58.00	ZMNear the Money	$1.51Near the Money	$1.54Near the Money	$1.54Near the Money	$-0.42Near the Money	2,268Near the Money	1,368Near the Money
ZMIn the Money	$3.15In the Money	$3.30In the Money	$3.25In the Money	$0.67In the Money	1,058In the Money	878In the Money	Filter Table By Strike Price of$59.00	ZMNear the Money	$1.87Near the Money	$2.00Near the Money	$1.95Near the Money	$-0.48Near the Money	2,253Near the Money	1,472Near the Money
ZMUnderlying issue's last price	$2.68Underlying issue's last price	$2.76Underlying issue's last price	$2.73Underlying issue's last price	$0.59Underlying issue's last price	3,060Underlying issue's last price	1,807Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	ZMUnderlying issue's last price	$2.34Underlying issue's last price	$2.52Underlying issue's last price	$2.43Underlying issue's last price	$-0.55Underlying issue's last price	1,254Underlying issue's last price	502Underlying issue's last price
ZMNear the Money	$2.24Near the Money	$2.30Near the Money	$2.29Near the Money	$0.57Near the Money	1,004Near the Money	1,665Near the Money	Filter Table By Strike Price of$61.00	ZMIn the Money	$2.92In the Money	$3.05In the Money	$3.00In the Money	$-0.55In the Money	71In the Money	51In the Money
ZMNear the Money	$1.78Near the Money	$1.94Near the Money	$1.85Near the Money	$0.45Near the Money	1,746Near the Money	1,220Near the Money	Filter Table By Strike Price of$62.00	ZMIn the Money	$3.45In the Money	$3.65In the Money	$3.65In the Money	$-0.55In the Money	236In the Money	34In the Money
ZMNear the Money	$1.47Near the Money	$1.60Near the Money	$1.50Near the Money	$0.42Near the Money	1,955Near the Money	440Near the Money	Filter Table By Strike Price of$63.00	ZMIn the Money	$4.00In the Money	$4.25In the Money	$4.21In the Money	$-0.79In the Money	117In the Money	4In the Money
ZMOut of the Money	$1.17Out of the Money	$1.30Out of the Money	$1.20Out of the Money	$0.36Out of the Money	970Out of the Money	691Out of the Money	Filter Table By Strike Price of$64.00	ZMIn the Money	$4.60In the Money	$5.00In the Money	$4.94In the Money	$-0.16In the Money	175In the Money	1In the Money
ZMOut of the Money	$0.90Out of the Money	$0.95Out of the Money	$0.95Out of the Money	$0.33Out of the Money	2,744Out of the Money	855Out of the Money	Filter Table By Strike Price of$65.00	ZMIn the Money	$5.50In the Money	$5.75In the Money	$5.70In the Money	$-1.80In the Money	49In the Money	33In the Money
ZMOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.21Out of the Money	2,151Out of the Money	547Out of the Money	Filter Table By Strike Price of$66.00	ZMIn the Money	$4.65In the Money	$6.60In the Money	$6.90In the Money	$6.90In the Money	2In the Money	---In the Money
ZMOut of the Money	$0.51Out of the Money	$0.53Out of the Money	$0.55Out of the Money	$0.16Out of the Money	2,173Out of the Money	303Out of the Money	Filter Table By Strike Price of$67.00	ZMIn the Money	$6.50In the Money	$7.75In the Money	$7.53In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$0.35Out of the Money	$0.49Out of the Money	$0.42Out of the Money	$0.15Out of the Money	896Out of the Money	260Out of the Money	Filter Table By Strike Price of$68.00	ZMIn the Money	$7.30In the Money	$8.45In the Money	$8.58In the Money	$-1.72In the Money	1In the Money	1In the Money
ZMOut of the Money	$0.27Out of the Money	$0.70Out of the Money	$0.30Out of the Money	$0.10Out of the Money	1,536Out of the Money	387Out of the Money	Filter Table By Strike Price of$69.00	ZMIn the Money	$8.20In the Money	$9.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$0.07Out of the Money	3,089Out of the Money	1,017Out of the Money	Filter Table By Strike Price of$70.00	ZMIn the Money	$8.10In the Money	$10.50In the Money	$13.13In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.06Out of the Money	460Out of the Money	166Out of the Money	Filter Table By Strike Price of$71.00	ZMIn the Money	$9.10In the Money	$11.40In the Money	$11.38In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.04Out of the Money	806Out of the Money	116Out of the Money	Filter Table By Strike Price of$72.00	ZMIn the Money	$10.15In the Money	$12.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.09Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.04Out of the Money	436Out of the Money	45Out of the Money	Filter Table By Strike Price of$73.00	ZMIn the Money	$11.15In the Money	$13.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.06Out of the Money	$0.42Out of the Money	$0.06Out of the Money	$0.01Out of the Money	222Out of the Money	53Out of the Money	Filter Table By Strike Price of$74.00	ZMIn the Money	$13.25In the Money	$14.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	1,448Out of the Money	355Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	$13.15In the Money	$15.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	469Out of the Money	72Out of the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	$18.00In the Money	$20.45In the Money	---In the Money	$0.00In 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	368Out of the Money	959Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$24.25In the Money	$25.25In the Money	$24.93In the Money	$0.00In the Money	5In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)