Stocks Options

LAST PRICE
80.5900
TODAY'S CHANGE (%)
Trending Down-0.5500 (-0.6778%)

Bid / Lots
80.5900/ 3
Ask / Lots
80.6600/ 7
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
888,807
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	$42.70In 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	$24.50In the Money	$24.90In 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	$23.50In the Money	$23.85In 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	$22.50In the Money	$22.85In 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	$21.50In the Money	$21.90In 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	$20.50In the Money	$20.90In 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	$19.45In the Money	$19.90In 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	$18.50In the Money	$18.90In 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	$17.50In the Money	$17.85In 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	$16.50In the Money	$16.90In 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	$15.45In the Money	$15.80In 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	$14.50In the Money	$14.95In 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	$13.55In the Money	$13.80In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.93Out of the Money	1Out of the Money	1Out of the Money
ZMIn the Money	$12.40In the Money	$12.90In 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	$11.50In the Money	$11.95In 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	$10.45In the Money	$10.80In 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	$9.50In the Money	$9.90In 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	$0.24Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ZMIn the Money	$8.60In the Money	$8.75In 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	$7.50In the Money	$7.80In 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	$6.45In the Money	$6.90In 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	$5.55In the Money	$5.85In 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	$4.55In the Money	$4.85In 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	$0.03Out of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.04Out of the Money	2Out of the Money	402Out of the Money
ZMIn the Money	$3.65In the Money	$3.90In 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	$0.14Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	14Out of the Money	132Out of the Money
ZMIn the Money	$2.85In the Money	$2.97In 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	$0.23Near the Money	$0.27Near the Money	$0.26Near the Money	$0.02Near the Money	71Near the Money	137Near the Money
ZMIn the Money	$2.06In the Money	$2.21In 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	$0.43Near the Money	$0.48Near the Money	$0.44Near the Money	$0.02Near the Money	700Near the Money	1,447Near the Money
ZMUnderlying issue's last price	$1.41Underlying issue's last price	$1.51Underlying issue's last price	$1.45Underlying issue's last price	$-0.60Underlying issue's last price	16Underlying 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	$0.76Underlying issue's last price	$0.83Underlying issue's last price	$0.74Underlying issue's last price	$0.04Underlying issue's last price	102Underlying issue's last price	1,566Underlying issue's last price
ZMNear the Money	$0.90Near the Money	$1.00Near the Money	$0.95Near the Money	$-0.58Near the Money	18Near the Money	153Near the Money	Filter Table By Strike Price of$81.00	ZMIn the Money	$1.23In the Money	$1.34In the Money	$1.18In the Money	$0.06In the Money	10In the Money	118In the Money
ZMNear the Money	$0.55Near the Money	$0.61Near the Money	$0.58Near the Money	$-0.46Near the Money	36Near the Money	191Near the Money	Filter Table By Strike Price of$82.00	ZMIn the Money	$1.86In the Money	$1.98In the Money	$1.95In the Money	$0.37In the Money	5In the Money	250In the Money
ZMNear the Money	$0.33Near the Money	$0.38Near the Money	$0.33Near the Money	$-0.34Near the Money	60Near the Money	161Near the Money	Filter Table By Strike Price of$83.00	ZMIn the Money	$2.64In the Money	$2.74In the Money	$2.73In the Money	$0.44In the Money	46In the Money	216In the Money
ZMOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.17Out of the Money	90Out of the Money	647Out of the Money	Filter Table By Strike Price of$84.00	ZMIn the Money	$3.50In the Money	$3.85In the Money	$3.21In the Money	$0.00In the Money	---In the Money	39In the Money
ZMOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$-0.14Out of the Money	46Out of the Money	891Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$4.40In the Money	$4.60In the Money	$4.20In the Money	$0.31In the Money	25In the Money	158In the Money
ZMOut of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	5Out of the Money	1,277Out of the Money	Filter Table By Strike Price of$86.00	ZMIn the Money	$5.25In the Money	$5.55In 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	$0.10Out 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	$6.30In the Money	$6.60In the Money	$5.71In the Money	$0.00In the Money	---In the Money	25In the Money
ZMOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	205Out of the Money	439Out of the Money	Filter Table By Strike Price of$88.00	ZMIn the Money	$7.30In the Money	$7.55In 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	$8.15In the Money	$8.70In 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	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	7Out of the Money	667Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$9.30In the Money	$9.55In the Money	$5.00In the Money	$0.00In the Money	---In the Money	7In the Money
ZMOut of the Money	---Out of the Money	$0.39Out 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	$10.30In the Money	$10.60In the Money	$5.05In the Money	$0.00In the Money	---In the Money	14In the Money
ZMOut of the Money	---Out of the Money	$0.35Out 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$92.00	ZMIn the Money	$11.20In the Money	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.35Out 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$93.00	ZMIn the Money	$12.15In 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	$0.35Out 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$94.00	ZMIn the Money	$13.15In the Money	$13.55In 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	$14.15In the Money	$14.55In the Money	$9.25In the Money	$0.00In the Money	---In the Money	16In the Money
ZMOut of the Money	---Out of the Money	$0.34Out 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	$15.15In the Money	$15.60In the Money	$13.25In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.33Out 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	$16.15In the Money	$16.60In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	56Out of the Money	402Out of the Money	Filter Table By Strike Price of$100.00	ZMIn the Money	$19.25In the Money	$19.55In 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	$24.15In the Money	$24.65In 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)