Stocks Options

LAST PRICE
80.9450
TODAY'S CHANGE (%)
Trending Down-0.1950 (-0.2403%)

Bid / Lots
80.9200/ 3
Ask / Lots
80.9700/ 1
Open / Previous Close
81.2100 / 81.1400
Day Range
Low 80.3050
High 81.2100
52 Week Range
Low 55.0600
High 87.1451
Volume
759,529
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 30.439

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZMIn the Money	$39.30In the Money	$42.75In 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	$33.95In the Money	$37.75In 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	$29.05In the Money	$32.75In 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	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$24.00In the Money	$27.70In 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	$24.80In the Money	$25.15In the Money	$19.65In the Money	$0.00In the Money	---In the Money	2In 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	$23.70In the Money	$24.15In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZMIn the Money	$22.80In the Money	$23.15In the Money	$17.92In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$58.00	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	$21.80In the Money	$22.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	ZMOut of the Money	---Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$20.80In the Money	$21.15In the Money	$22.80In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$60.00	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	503Out of the Money
ZMIn the Money	$19.80In the Money	$20.25In the Money	$8.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$61.00	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	$18.80In the Money	$19.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	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	$17.80In the Money	$18.10In the Money	$17.90In the Money	$-1.90In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$63.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZMIn the Money	$16.80In the Money	$17.25In the Money	$18.77In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$64.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ZMIn the Money	$15.80In the Money	$16.15In the Money	$16.49In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$65.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
ZMIn the Money	$14.80In the Money	$15.15In the Money	$20.30In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$66.00	ZMOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZMIn the Money	$13.70In the Money	$14.15In the Money	$16.15In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$67.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$12.80In the Money	$13.15In the Money	$15.15In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$68.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZMIn the Money	$11.70In the Money	$12.15In the Money	$7.22In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$69.00	ZMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ZMIn the Money	$10.80In the Money	$11.20In the Money	$11.70In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$70.00	ZMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,078Out of the Money
ZMIn the Money	$9.90In the Money	$10.15In the Money	$10.34In the Money	$0.00In the Money	---In the Money	262In the Money	Filter Table By Strike Price of$71.00	ZMOut of the Money	---Out of the Money	$0.34Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ZMIn the Money	$8.80In the Money	$9.15In the Money	$8.45In the Money	$-1.05In the Money	21In the Money	152In the Money	Filter Table By Strike Price of$72.00	ZMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ZMIn the Money	$7.90In the Money	$8.15In the Money	$8.59In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$73.00	ZMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ZMIn the Money	$6.80In the Money	$7.20In the Money	$7.27In the Money	$0.00In the Money	---In the Money	189In the Money	Filter Table By Strike Price of$74.00	ZMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
ZMIn the Money	$5.85In the Money	$6.15In the Money	$5.79In the Money	$-0.52In the Money	33In the Money	701In the Money	Filter Table By Strike Price of$75.00	ZMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ZMIn the Money	$4.85In the Money	$5.20In the Money	$5.01In the Money	$-0.53In the Money	1In the Money	110In the Money	Filter Table By Strike Price of$76.00	ZMOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.04Out of the Money	2Out of the Money	402Out of the Money
ZMIn the Money	$3.90In the Money	$4.25In the Money	$4.00In the Money	$-0.40In the Money	1In the Money	54In the Money	Filter Table By Strike Price of$77.00	ZMOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.03Out of the Money	13Out of the Money	132Out of the Money
ZMIn the Money	$2.94In the Money	$3.30In the Money	$2.90In the Money	$-0.70In the Money	10In the Money	65In the Money	Filter Table By Strike Price of$78.00	ZMNear the Money	$0.20Near the Money	$0.24Near the Money	$0.27Near the Money	$0.03Near the Money	68Near the Money	137Near the Money
ZMIn the Money	$2.23In the Money	$2.45In the Money	$2.64In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$79.00	ZMNear the Money	$0.38Near the Money	$0.41Near the Money	$0.49Near the Money	$0.07Near the Money	650Near the Money	1,447Near the Money
ZMUnderlying issue's last price	$1.63Underlying issue's last price	$1.72Underlying issue's last price	$1.63Underlying issue's last price	$-0.42Underlying issue's last price	5Underlying issue's last price	602Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	ZMUnderlying issue's last price	$0.64Underlying issue's last price	$0.71Underlying issue's last price	$0.67Underlying issue's last price	$-0.03Underlying issue's last price	99Underlying issue's last price	1,566Underlying issue's last price
ZMNear the Money	$1.09Near the Money	$1.16Near the Money	$1.09Near the Money	$-0.44Near the Money	15Near the Money	153Near the Money	Filter Table By Strike Price of$81.00	ZMIn the Money	$1.11In the Money	$1.16In the Money	$1.18In the Money	$0.06In the Money	10In the Money	118In the Money
ZMNear the Money	$0.68Near the Money	$0.74Near the Money	$0.63Near the Money	$-0.41Near the Money	21Near the Money	191Near the Money	Filter Table By Strike Price of$82.00	ZMIn the Money	$1.67In the Money	$1.78In the Money	$1.95In the Money	$0.37In the Money	5In the Money	250In the Money
ZMNear the Money	$0.40Near the Money	$0.46Near the Money	$0.37Near the Money	$-0.30Near the Money	24Near the Money	161Near the Money	Filter Table By Strike Price of$83.00	ZMIn the Money	$2.40In the Money	$2.64In the Money	$2.45In the Money	$0.16In the Money	45In the Money	216In the Money
ZMOut of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	85Out of the Money	647Out of the Money	Filter Table By Strike Price of$84.00	ZMIn the Money	$3.20In the Money	$3.40In the Money	$3.21In the Money	$0.00In the Money	---In the Money	39In the Money
ZMOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.09Out of the Money	43Out of the Money	891Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$4.10In the Money	$4.35In the Money	$4.20In the Money	$0.31In the Money	25In the Money	158In the Money
ZMOut of the Money	$0.09Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	1Out of the Money	1,277Out of the Money	Filter Table By Strike Price of$86.00	ZMIn the Money	$4.95In the Money	$5.30In the Money	$5.40In the Money	$0.35In the Money	1In the Money	335In the Money
ZMOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	49Out of the Money	486Out of the Money	Filter Table By Strike Price of$87.00	ZMIn the Money	$5.80In the Money	$6.30In the Money	$5.71In the Money	$0.00In the Money	---In the Money	25In 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	101Out of the Money	439Out of the Money	Filter Table By Strike Price of$88.00	ZMIn the Money	$6.90In the Money	$7.30In the Money	$6.70In the Money	$0.00In the Money	---In the Money	198In the Money
ZMOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1Out of the Money	619Out of the Money	Filter Table By Strike Price of$89.00	ZMIn the Money	$7.80In the Money	$8.40In the Money	$7.89In the Money	$0.00In the Money	---In the Money	10In the Money
ZMOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.01Out of the Money	6Out of the Money	667Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$8.90In the Money	$9.30In the Money	$5.00In the Money	$0.00In the Money	---In the Money	7In the Money
ZMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money	Filter Table By Strike Price of$91.00	ZMIn the Money	$9.85In the Money	$10.30In the Money	$5.05In the Money	$0.00In the Money	---In the Money	14In the Money
ZMOut of the Money	---Out of the Money	$0.40Out 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$92.00	ZMIn the Money	$10.95In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.40Out 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$93.00	ZMIn the Money	$11.95In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.39Out 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$94.00	ZMIn the Money	$12.90In the Money	$13.30In the Money	$12.65In the Money	$0.00In the Money	---In the Money	3In the Money
ZMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	50Out of the Money	397Out of the Money	Filter Table By Strike Price of$95.00	ZMIn the Money	$13.95In the Money	$14.30In the Money	$9.25In the Money	$0.00In the Money	---In the Money	16In the Money
ZMOut of the Money	---Out of the Money	$0.35Out 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$96.00	ZMIn the Money	$14.95In the Money	$15.25In the Money	$13.25In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.35Out 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$97.00	ZMIn the Money	$15.90In the Money	$16.30In the Money	$15.45In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	44Out of the Money	402Out of the Money	Filter Table By Strike Price of$100.00	ZMIn the Money	$18.80In the Money	$19.25In the Money	$14.95In the Money	$0.00In the Money	---In the Money	1In 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$105.00	ZMIn the Money	$23.90In the Money	$24.25In the Money	$22.40In 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$110.00	ZMIn the Money	$28.55In the Money	$29.85In 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$115.00	ZMIn the Money	$32.50In the Money	$36.05In 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$120.00	ZMIn the Money	$37.35In the Money	$41.10In 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$125.00	ZMIn the Money	$42.80In the Money	$45.40In the Money	$43.80In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)