Stocks Options

LAST PRICE
85.5800
TODAY'S CHANGE (%)
Trending Down-0.6400 (-0.7423%)

Bid / Lots
85.3000/ 5
Ask / Lots
85.5000/ 4
Open / Previous Close
85.8800 / 86.2200
Day Range
Low 85.5050
High 87.7200
52 Week Range
Low 55.0600
High 92.8000
Volume
3,518,613
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 31.529

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 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	$42.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$30.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
ZMIn the Money	---In the Money	---In the Money	$22.92In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
ZMIn the Money	---In the Money	---In the Money	$21.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	389Out of the Money
ZMIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
ZMIn the Money	---In the Money	---In the Money	$26.00In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$45.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	466Out of the Money
ZMIn the Money	---In the Money	---In the Money	$33.35In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$47.50	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	---In the Money	---In the Money	$42.80In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	830Out of the Money
ZMIn the Money	---In the Money	---In the Money	$31.36In the Money	$0.00In the Money	---In the Money	206In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,928Out of the Money
ZMIn the Money	---In the Money	---In the Money	$26.46In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$57.50	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ZMIn the Money	---In the Money	---In the Money	$26.93In the Money	$0.00In the Money	10In the Money	534In the Money	Filter Table By Strike Price of$60.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,270Out of the Money
ZMIn the Money	---In the Money	---In the Money	$23.67In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$62.50	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,400Out of the Money
ZMIn the Money	---In the Money	---In the Money	$21.32In the Money	$0.00In the Money	---In the Money	2,393In the Money	Filter Table By Strike Price of$65.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	7Out of the Money	4,898Out of the Money
ZMIn the Money	---In the Money	---In the Money	$19.30In the Money	$0.00In the Money	13In the Money	123In the Money	Filter Table By Strike Price of$67.50	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,223Out of the Money
ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZMIn the Money	---In the Money	---In the Money	$16.20In the Money	$-0.20In the Money	20In the Money	2,912In the Money	Filter Table By Strike Price of$70.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	4Out of the Money	1,895Out of the Money
ZMIn the Money	---In the Money	---In the Money	$11.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$71.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money
ZMIn the Money	---In the Money	---In the Money	$14.60In the Money	$0.00In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$72.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ZMIn the Money	---In the Money	---In the Money	$14.05In the Money	$0.00In the Money	---In the Money	1,255In the Money	Filter Table By Strike Price of$72.50	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	1,046Out of the Money
ZMIn the Money	---In the Money	---In the Money	$13.95In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$73.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ZMIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$74.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	86Out of the Money
ZMIn the Money	---In the Money	---In the Money	$11.65In the Money	$-0.05In the Money	6In the Money	3,461In the Money	Filter Table By Strike Price of$75.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	2,503Out of the Money
ZMIn the Money	---In the Money	---In the Money	$9.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$76.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ZMIn the Money	---In the Money	---In the Money	$6.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$77.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	12Out of the Money	88Out of the Money
ZMIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.50In the Money	5In the Money	391In the Money	Filter Table By Strike Price of$77.50	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	2Out of the Money	1,107Out of the Money
ZMIn the Money	---In the Money	---In the Money	$8.48In the Money	$0.00In the Money	2In the Money	72In the Money	Filter Table By Strike Price of$78.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	6Out of the Money	107Out of the Money
ZMIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$79.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	24Out of the Money	331Out of the Money
ZMIn the Money	---In the Money	---In the Money	$5.97In the Money	$-0.73In the Money	31In the Money	3,406In the Money	Filter Table By Strike Price of$80.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	501Out of the Money	2,497Out of the Money
ZMIn the Money	---In the Money	---In the Money	$5.23In the Money	$-0.52In the Money	5In the Money	144In the Money	Filter Table By Strike Price of$81.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	116Out of the Money	1,113Out of the Money
ZMIn the Money	---In the Money	---In the Money	$4.25In the Money	$-0.63In the Money	6In the Money	297In the Money	Filter Table By Strike Price of$82.00	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.03Out of the Money	32Out of the Money	484Out of the Money
ZMIn the Money	---In the Money	---In the Money	$4.02In the Money	$-0.39In the Money	10In the Money	708In the Money	Filter Table By Strike Price of$82.50	ZMOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.13Out of the Money	32Out of the Money	279Out of the Money
ZMIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	5In the Money	204In the Money	Filter Table By Strike Price of$83.00	ZMNear the Money	---Near the Money	---Near the Money	$0.80Near the Money	$0.10Near the Money	36Near the Money	105Near the Money
ZMIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.37In the Money	8In the Money	369In the Money	Filter Table By Strike Price of$84.00	ZMNear the Money	---Near the Money	---Near the Money	$1.11Near the Money	$0.19Near the Money	83Near the Money	346Near the Money
ZMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.44Underlying issue's last price	$-0.31Underlying issue's last price	548Underlying issue's last price	2,819Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	ZMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.40Underlying issue's last price	$0.01Underlying issue's last price	57Underlying issue's last price	489Underlying issue's last price
ZMNear the Money	---Near the Money	---Near the Money	$1.75Near the Money	$-0.42Near the Money	157Near the Money	570Near the Money	Filter Table By Strike Price of$86.00	ZMIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.01In the Money	49In the Money	118In the Money
ZMNear the Money	---Near the Money	---Near the Money	$1.38Near the Money	$-0.34Near the Money	259Near the Money	568Near the Money	Filter Table By Strike Price of$87.00	ZMIn the Money	---In the Money	---In the Money	$2.59In the Money	$0.23In the Money	31In the Money	53In the Money
ZMNear the Money	---Near the Money	---Near the Money	$1.18Near the Money	$-0.27Near the Money	205Near the Money	1,321Near the Money	Filter Table By Strike Price of$87.50	ZMIn the Money	---In the Money	---In the Money	$2.86In the Money	$0.10In the Money	27In the Money	437In the Money
ZMNear the Money	---Near the Money	---Near the Money	$1.03Near the Money	$-0.37Near the Money	7,994Near the Money	560Near the Money	Filter Table By Strike Price of$88.00	ZMIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.27In the Money	18In the Money	165In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$-0.29Out of the Money	143Out of the Money	339Out of the Money	Filter Table By Strike Price of$89.00	ZMIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	202In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.62Out of the Money	$-0.18Out of the Money	730Out of the Money	2,412Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	---In the Money	---In the Money	$4.78In the Money	$0.53In the Money	3In the Money	952In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$-0.14Out of the Money	149Out of the Money	75Out of the Money	Filter Table By Strike Price of$91.00	ZMIn the Money	---In the Money	---In the Money	$7.09In the Money	$0.00In the Money	---In the Money	50In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$-0.08Out of the Money	139Out of the Money	391Out of the Money	Filter Table By Strike Price of$92.00	ZMIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	22In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	66Out of the Money	133Out of the Money	Filter Table By Strike Price of$92.50	ZMIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	2In the Money	14In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$-0.06Out of the Money	598Out of the Money	649Out of the Money	Filter Table By Strike Price of$93.00	ZMIn the Money	---In the Money	---In the Money	$6.95In the Money	$0.00In the Money	---In the Money	13In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$-0.06Out of the Money	22Out of the Money	4Out of the Money	Filter Table By Strike Price of$94.00	ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$-0.07Out of the Money	102Out of the Money	9,681Out of the Money	Filter Table By Strike Price of$95.00	ZMIn the Money	---In the Money	---In the Money	$11.25In the Money	$0.00In the Money	---In the Money	137In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.05Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$96.00	ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$97.00	ZMIn the Money	---In the Money	---In the Money	$14.70In the Money	$0.00In the Money	---In the Money	3In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	10Out of the Money	15Out of the Money	Filter Table By Strike Price of$98.00	ZMIn the Money	---In the Money	---In the Money	$15.65In the Money	$0.00In the Money	---In the Money	18In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	642Out of the Money	10,004Out of the Money	Filter Table By Strike Price of$100.00	ZMIn the Money	---In the Money	---In the Money	$17.65In the Money	$0.00In the Money	---In the Money	11In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	1Out of the Money	1,257Out of the Money	Filter Table By Strike Price of$105.00	ZMIn the Money	---In the Money	---In the Money	$22.90In the Money	$0.00In the Money	---In the Money	2In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,284Out of the Money	Filter Table By Strike Price of$110.00	ZMIn the Money	---In the Money	---In the Money	$27.22In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	10Out of the Money	142Out of the Money	Filter Table By Strike Price of$115.00	ZMIn the Money	---In the Money	---In the Money	$26.24In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money	Filter Table By Strike Price of$120.00	ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	766Out of the Money	Filter Table By Strike Price of$125.00	ZMIn the Money	---In the Money	---In the Money	$36.52In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	ZMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Zoom Communications Inc
NASDAQ:ZMUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)