Stocks Options

LAST PRICE
68.6600
TODAY'S CHANGE (%)
Trending Up1.4500 (2.1574%)

Bid / Lots
68.4000/ 2
Ask / Lots
68.6600/ 7
Open / Previous Close
68.0000 / 67.2100
Day Range
Low 67.5800
High 68.6900
52 Week Range
Low 55.0600
High 74.7699
Volume
1,875,554
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 30.196

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZMIn the Money	$26.60In the Money	$30.55In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$21.70In the Money	$25.55In the Money	$0.00In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$16.65In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZMIn the Money	$12.65In the Money	$16.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$11.60In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$10.65In the Money	$14.50In the Money	$12.20In the Money	$12.20In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$56.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$11.50In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ZMIn the Money	$10.50In the Money	$12.70In the Money	$10.15In the Money	$10.15In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$58.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$9.50In the Money	$9.95In the Money	$9.80In the Money	$-0.75In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$59.00	ZMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
ZMIn the Money	$8.05In the Money	$8.90In the Money	$8.59In the Money	$0.54In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$60.00	ZMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
ZMIn the Money	$7.40In the Money	$8.00In the Money	$8.47In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$61.00	ZMOut of the Money	---Out of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ZMIn the Money	$6.60In the Money	$7.00In the Money	$6.83In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$62.00	ZMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	20Out of the Money	18Out of the Money
ZMIn the Money	$5.50In the Money	$5.95In the Money	$5.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$63.00	ZMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	74Out of the Money	842Out of the Money
ZMIn the Money	$4.60In the Money	$5.05In the Money	$4.80In the Money	$1.94In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$64.00	ZMOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	26Out of the Money	228Out of the Money
ZMIn the Money	$3.70In the Money	$5.40In the Money	$4.48In the Money	$1.76In the Money	10In the Money	38In the Money	Filter Table By Strike Price of$65.00	ZMOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.27Out of the Money	69Out of the Money	346Out of the Money
ZMIn the Money	$2.89In the Money	$3.05In the Money	$2.71In the Money	$0.72In the Money	61In the Money	119In the Money	Filter Table By Strike Price of$66.00	ZMNear the Money	$0.23Near the Money	$0.28Near the Money	$0.28Near the Money	$-0.36Near the Money	113Near the Money	508Near the Money
ZMIn the Money	$2.10In the Money	$2.37In the Money	$2.13In the Money	$0.78In the Money	14In the Money	134In the Money	Filter Table By Strike Price of$67.00	ZMNear the Money	$0.42Near the Money	$0.48Near the Money	$0.46Near the Money	$-0.49Near the Money	23Near the Money	407Near the Money
ZMUnderlying issue's last price	$1.44Underlying issue's last price	$1.69Underlying issue's last price	$1.33Underlying issue's last price	$0.43Underlying issue's last price	128Underlying issue's last price	452Underlying issue's last price	Filter Table By Strike Price of$68.00Underlying issue's last price	ZMUnderlying issue's last price	$0.71Underlying issue's last price	$0.76Underlying issue's last price	$0.80Underlying issue's last price	$-0.68Underlying issue's last price	88Underlying issue's last price	500Underlying issue's last price
ZMNear the Money	$0.90Near the Money	$1.10Near the Money	$0.91Near the Money	$0.39Near the Money	376Near the Money	236Near the Money	Filter Table By Strike Price of$69.00	ZMIn the Money	$1.11In the Money	$1.32In the Money	$1.25In the Money	$-0.81In the Money	33In the Money	568In the Money
ZMNear the Money	$0.50Near the Money	$0.57Near the Money	$0.51Near the Money	$0.22Near the Money	341Near the Money	3,752Near the Money	Filter Table By Strike Price of$70.00	ZMIn the Money	$1.71In the Money	$1.89In the Money	$2.01In the Money	$-0.87In the Money	27In the Money	827In the Money
ZMNear the Money	$0.26Near the Money	$0.31Near the Money	$0.29Near the Money	$0.12Near the Money	168Near the Money	605Near the Money	Filter Table By Strike Price of$71.00	ZMIn the Money	$1.69In the Money	$2.83In the Money	$3.00In the Money	$-0.80In the Money	6In the Money	48In the Money
ZMOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.05Out of the Money	926Out of the Money	911Out of the Money	Filter Table By Strike Price of$72.00	ZMIn the Money	$2.05In the Money	$3.70In the Money	$3.96In the Money	$1.32In the Money	1In the Money	1In the Money
ZMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	45Out of the Money	223Out of the Money	Filter Table By Strike Price of$73.00	ZMIn the Money	$2.89In the Money	$4.70In the Money	$4.20In the Money	$4.20In the Money	1In the Money	---In the Money
ZMOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	125Out of the Money	Filter Table By Strike Price of$74.00	ZMIn the Money	$5.10In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	38Out of the Money	324Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	$6.20In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$76.00	ZMIn the Money	$7.15In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.46Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money	Filter Table By Strike Price of$77.00	ZMIn the Money	$8.20In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.44Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$78.00	ZMIn the Money	$9.15In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.43Out 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$79.00	ZMIn the Money	$10.15In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.42Out of the Money	$0.02Out of the Money	$0.01Out of the Money	11Out of the Money	32Out of the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	$11.10In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.42Out 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$81.00	ZMIn the Money	$12.05In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.41Out 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$82.00	ZMIn the Money	$13.15In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out 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$83.00	ZMIn the Money	$14.20In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out 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$84.00	ZMIn the Money	$15.10In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$16.15In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out 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$86.00	ZMIn the Money	$17.15In the Money	$17.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out 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$87.00	ZMIn the Money	$18.05In the Money	$18.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out 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$88.00	ZMIn the Money	$19.15In the Money	$19.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out 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$89.00	ZMIn the Money	$20.10In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out 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$90.00	ZMIn the Money	$21.15In the Money	$21.60In the Money	$0.00In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)