Stocks Options

LAST PRICE
70.1400
TODAY'S CHANGE (%)
Trending Up2.1000 (3.0864%)

Bid / Lots
69.9500/ 5
Ask / Lots
70.2100/ 1
Open / Previous Close
68.1510 / 68.0400
Day Range
Low 68.0200
High 70.8600
52 Week Range
Low 55.0600
High 75.9050
Volume
10,683,908
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 30.603

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZMIn the Money	$28.65In the Money	$32.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZMIn the Money	$28.15In the Money	$31.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ZMIn the Money	$27.65In the Money	$31.30In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money
ZMIn the Money	$27.15In the Money	$30.80In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$26.65In the Money	$30.30In the Money	$28.65In the Money	$28.65In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$41.50	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$26.15In the Money	$29.80In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$25.65In the Money	$29.35In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$25.15In the Money	$28.85In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$24.65In the Money	$28.35In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$24.15In the Money	$27.85In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZMIn the Money	$23.65In the Money	$27.40In the Money	$24.73In the Money	$0.98In the Money	30In the Money	10In the Money	Filter Table By Strike Price of$44.50	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$23.15In the Money	$26.90In 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	---Out of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ZMIn the Money	$22.65In the Money	$26.35In 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	$0.74Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$22.20In the Money	$25.80In the Money	$13.35In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$46.00	ZMOut of the Money	---Out of the Money	$0.74Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZMIn the Money	$21.65In the Money	$25.35In 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	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$21.15In the Money	$24.85In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ZMIn the Money	$20.65In the Money	$24.35In 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	---Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZMIn the Money	$20.15In the Money	$23.85In the Money	$11.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$48.00	ZMOut of the Money	---Out of the Money	$1.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ZMIn the Money	$19.70In the Money	$23.25In the Money	$11.40In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$48.50	ZMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZMIn the Money	$19.20In the Money	$22.75In 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	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ZMIn the Money	$18.65In the Money	$22.25In 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	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
ZMIn the Money	$18.25In the Money	$21.75In the Money	$15.15In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	301Out of the Money
ZMIn the Money	$17.20In the Money	$20.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ZMOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	222Out of the Money
ZMIn the Money	$16.15In the Money	$19.70In the Money	$15.99In the Money	$6.61In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$52.00	ZMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	69Out of the Money	689Out of the Money
ZMIn the Money	$15.25In the Money	$18.75In the Money	$13.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$53.00	ZMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	1,178Out of the Money
ZMIn the Money	$14.20In the Money	$17.80In the Money	$13.17In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$54.00	ZMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	28Out of the Money	559Out of the Money
ZMIn the Money	$15.00In the Money	$16.10In the Money	$15.00In the Money	$2.30In the Money	3In the Money	51In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	163Out of the Money	1,059Out of the Money
ZMIn the Money	$12.70In the Money	$15.45In the Money	$14.55In the Money	$2.75In the Money	28In the Money	127In the Money	Filter Table By Strike Price of$56.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	30Out of the Money	614Out of the Money
ZMIn the Money	$12.00In the Money	$14.35In the Money	$12.10In the Money	$1.20In the Money	23In the Money	250In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	14Out of the Money	657Out of the Money
ZMIn the Money	$10.20In the Money	$13.45In the Money	$12.45In the Money	$2.60In the Money	19In the Money	521In the Money	Filter Table By Strike Price of$58.00	ZMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	41Out of the Money	486Out of the Money
ZMIn the Money	$10.50In the Money	$11.70In the Money	$11.20In the Money	$2.40In the Money	14In the Money	291In the Money	Filter Table By Strike Price of$59.00	ZMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	979Out of the Money
ZMIn the Money	$9.20In the Money	$10.70In the Money	$10.15In the Money	$1.95In the Money	293In the Money	882In the Money	Filter Table By Strike Price of$60.00	ZMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	21Out of the Money	747Out of the Money
ZMIn the Money	$8.90In the Money	$9.75In the Money	$9.00In the Money	$2.05In the Money	128In the Money	433In the Money	Filter Table By Strike Price of$61.00	ZMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	33Out of the Money	208Out of the Money
ZMIn the Money	$7.45In the Money	$8.40In the Money	$7.92In the Money	$1.72In the Money	179In the Money	570In the Money	Filter Table By Strike Price of$62.00	ZMOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	396Out of the Money	565Out of the Money
ZMIn the Money	$6.70In the Money	$7.40In the Money	$7.14In the Money	$1.89In the Money	155In the Money	1,104In the Money	Filter Table By Strike Price of$63.00	ZMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	376Out of the Money	1,450Out of the Money
ZMIn the Money	$5.50In the Money	$6.55In the Money	$5.80In the Money	$1.45In the Money	570In the Money	1,564In the Money	Filter Table By Strike Price of$64.00	ZMOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	221Out of the Money	352Out of the Money
ZMIn the Money	$5.15In the Money	$5.50In the Money	$5.25In the Money	$1.81In the Money	264In the Money	787In the Money	Filter Table By Strike Price of$65.00	ZMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	2,412Out of the Money	1,744Out of the Money
ZMIn the Money	$3.85In the Money	$4.55In the Money	$4.23In the Money	$1.67In the Money	334In the Money	1,508In the Money	Filter Table By Strike Price of$66.00	ZMOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.47Out of the Money	828Out of the Money	747Out of the Money
ZMIn the Money	$2.88In the Money	$4.10In the Money	$3.35In the Money	$1.38In the Money	298In the Money	812In the Money	Filter Table By Strike Price of$67.00	ZMOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.74Out of the Money	2,471Out of the Money	620Out of the Money
ZMIn the Money	$2.22In the Money	$2.70In the Money	$2.42In the Money	$1.05In the Money	455In the Money	1,279In the Money	Filter Table By Strike Price of$68.00	ZMNear the Money	$0.22Near the Money	$0.28Near the Money	$0.25Near the Money	$-1.05Near the Money	1,550Near the Money	500Near the Money
ZMIn the Money	$1.69In the Money	$1.76In the Money	$1.74In the Money	$0.78In the Money	833In the Money	577In the Money	Filter Table By Strike Price of$69.00	ZMNear the Money	$0.48Near the Money	$0.49Near the Money	$0.49Near the Money	$-1.55Near the Money	3,184Near the Money	51Near the Money
ZMUnderlying issue's last price	$1.07Underlying issue's last price	$1.13Underlying issue's last price	$1.07Underlying issue's last price	$0.40Underlying issue's last price	5,999Underlying issue's last price	3,378Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ZMUnderlying issue's last price	$0.85Underlying issue's last price	$0.91Underlying issue's last price	$0.85Underlying issue's last price	$-1.87Underlying issue's last price	2,092Underlying issue's last price	198Underlying issue's last price
ZMNear the Money	$0.63Near the Money	$0.74Near the Money	$0.65Near the Money	$0.23Near the Money	2,566Near the Money	733Near the Money	Filter Table By Strike Price of$71.00	ZMIn the Money	$1.39In the Money	$1.70In the Money	$1.59In the Money	$-1.96In the Money	177In the Money	19In the Money
ZMNear the Money	$0.33Near the Money	$0.36Near the Money	$0.36Near the Money	$0.11Near the Money	1,658Near the Money	467Near the Money	Filter Table By Strike Price of$72.00	ZMIn the Money	$2.00In the Money	$2.41In the Money	$2.50In the Money	$-1.78In the Money	233In the Money	1In the Money
ZMNear the Money	$0.15Near the Money	$0.19Near the Money	$0.19Near the Money	$0.04Near the Money	929Near the Money	835Near the Money	Filter Table By Strike Price of$73.00	ZMIn the Money	$2.79In the Money	$3.25In the Money	$2.70In the Money	$2.70In the Money	525In the Money	---In the Money
ZMOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	806Out of the Money	644Out of the Money	Filter Table By Strike Price of$74.00	ZMIn the Money	$3.25In the Money	$4.05In the Money	$4.05In the Money	$4.05In the Money	4In the Money	---In the Money
ZMOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1,871Out of the Money	225Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	$4.25In the Money	$5.10In the Money	$4.43In the Money	$-2.57In the Money	3In the Money	12In the Money
ZMOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	68Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	ZMIn the Money	$5.65In the Money	$6.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	ZMIn the Money	$6.65In the Money	$7.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	ZMIn the Money	$6.75In the Money	$8.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.11Out of the Money	---Out 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	$7.05In the Money	$9.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	123Out of the Money	145Out of the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	$9.70In the Money	$10.05In the Money	$9.95In the Money	$-1.98In the Money	40In the Money	2In 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	14Out of the Money	405Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$14.65In the Money	$15.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$18.85In the Money	$21.25In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)