Stocks Options

LAST PRICE
61.3400
TODAY'S CHANGE (%)
Trending Up0.8100 (1.3382%)

Bid / Lots
61.2000/ 1
Ask / Lots
61.4400/ 1
Open / Previous Close
60.6500 / 60.5300
Day Range
Low 60.2000
High 61.4200
52 Week Range
Low 58.8700
High 75.9050
Volume
4,489,134
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 29.327

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZMIn the Money	$23.90In the Money	$24.75In the Money	$24.50In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$40.00	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$44.00	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	$17.75In the Money	$18.15In the Money	$18.85In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$44.50	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$45.00	ZMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out 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$45.50	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$46.00	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$46.50	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$47.00	ZMOut of the Money	$0.07Out of the Money	$0.32Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out 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$47.50	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	$12.35In the Money	$16.00In the Money	$14.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$48.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out 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$48.50	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$49.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out 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$49.50	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$50.00	ZMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out 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$51.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	76Out 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$52.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ZMIn the Money	$6.40In the Money	$9.60In the Money	$7.65In the Money	$-2.61In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$53.00	ZMOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	86Out of the Money	---Out of the Money
ZMIn the Money	$5.05In the Money	$7.80In the Money	$5.30In the Money	$0.01In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
ZMIn the Money	$5.30In the Money	$5.70In the Money	$5.70In the Money	$0.00In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$56.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money
ZMIn the Money	$1.65In the Money	$5.10In the Money	$3.30In the Money	$-1.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ZMIn the Money	$1.74In the Money	$3.40In the Money	$2.55In the Money	$-1.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$58.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	9Out of the Money	---Out of the Money
ZMIn the Money	$1.74In the Money	$2.65In the Money	$1.50In the Money	$0.10In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$59.00	ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	5Near the Money	---Near the Money
ZMIn the Money	$1.08In the Money	$1.50In the Money	$1.48In the Money	$0.64In the Money	254In the Money	---In the Money	Filter Table By Strike Price of$60.00	ZMNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.32Near the Money	195Near the Money	---Near the Money
ZMUnderlying issue's last price	$0.04Underlying issue's last price	$0.59Underlying issue's last price	$0.30Underlying issue's last price	$0.06Underlying issue's last price	184Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$61.00Underlying issue's last price	ZMUnderlying issue's last price	---Underlying issue's last price	$0.63Underlying issue's last price	$0.03Underlying issue's last price	$-0.70Underlying issue's last price	526Underlying issue's last price	---Underlying issue's last price
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.06Near the Money	142Near the Money	---Near the Money	Filter Table By Strike Price of$62.00	ZMIn the Money	$0.55In the Money	$2.02In the Money	$0.96In the Money	$-0.56In the Money	929In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	30Near the Money	---Near the Money	Filter Table By Strike Price of$63.00	ZMIn the Money	$1.05In the Money	$2.87In the Money	$1.66In the Money	$-0.82In the Money	32In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	92Near the Money	---Near the Money	Filter Table By Strike Price of$64.00	ZMIn the Money	$1.81In the Money	$4.25In the Money	$3.60In the Money	$0.10In the Money	24In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	ZMIn the Money	$1.88In the Money	$5.20In the Money	$4.34In the Money	$-0.40In the Money	17In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	ZMIn the Money	$3.00In the Money	$4.75In the Money	$4.35In the Money	$0.65In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	ZMIn the Money	$4.45In the Money	$4.85In the Money	$4.20In the Money	$0.00In the Money	14In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	ZMIn the Money	$4.70In the Money	$5.20In the Money	$4.59In the Money	$0.00In the Money	3In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	ZMIn the Money	$7.30In the Money	$8.60In the Money	$7.40In the Money	$0.00In the Money	1In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	ZMIn the Money	$5.55In the Money	$6.60In the Money	$5.50In the Money	$0.00In the Money	34In the Money	---In the Money
ZMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	ZMIn the Money	$6.05In the Money	$7.65In the Money	$7.82In the Money	$0.00In the Money	6In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	ZMIn the Money	$7.30In the Money	$10.40In the Money	$8.65In the Money	$0.00In the Money	5In the Money	---In the Money
ZMOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	9Out 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	$0.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	ZMIn the Money	$9.10In the Money	$12.00In the Money	$10.28In the Money	$0.00In the Money	10In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	ZMIn the Money	$11.55In the Money	$12.10In the Money	$11.82In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	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	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	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	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	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	$0.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	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$82.00	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$83.00	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$84.00	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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	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$86.00	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	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	161Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)