Stocks Options

LAST PRICE
86.3200
TODAY'S CHANGE (%)
Trending Up0.7400 (0.8647%)

Bid / Lots
86.3300/ 1
Ask / Lots
86.9400/ 1
Open / Previous Close
84.7300 / 85.5800
Day Range
Low 84.0700
High 87.1000
52 Week Range
Low 55.0600
High 87.1000
Volume
3,939,964
above 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 30.293

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZMIn the Money	$54.35In the Money	$58.30In the Money	$35.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$30.00	ZMOut of the Money	---Out of the Money	$0.85Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ZMIn the Money	$49.35In the Money	$53.30In the Money	$30.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
ZMIn the Money	$44.35In the Money	$48.30In the Money	$30.00In 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	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
ZMIn the Money	$41.85In the Money	$45.80In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$39.35In the Money	$43.30In the Money	$22.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$45.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	4,493Out of the Money
ZMIn the Money	$36.85In the Money	$40.90In the Money	$21.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.50	ZMOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$34.65In the Money	$38.15In the Money	$35.71In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	989Out of the Money
ZMIn the Money	$29.70In the Money	$33.05In the Money	$20.15In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$55.00	ZMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	917Out of the Money
ZMIn the Money	$27.35In the Money	$31.30In the Money	$18.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$57.00	ZMOut of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$26.90In the Money	$30.80In the Money	$18.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$57.50	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZMIn the Money	$26.40In the Money	$30.45In the Money	$17.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$58.00	ZMOut of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$25.35In the Money	$29.40In the Money	$16.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$59.00	ZMOut of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$24.65In the Money	$27.85In the Money	$27.02In the Money	$1.32In the Money	5In the Money	717In the Money	Filter Table By Strike Price of$60.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,657Out of the Money
ZMIn the Money	$23.45In the Money	$27.25In the Money	$20.28In 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	$0.85Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$22.35In the Money	$26.25In the Money	$13.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$62.00	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ZMIn the Money	$22.15In the Money	$25.75In the Money	$23.53In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$62.50	ZMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
ZMIn the Money	$21.50In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	ZMOut of the Money	---Out of the Money	$1.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZMIn the Money	$20.55In the Money	$24.40In the Money	$16.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$64.00	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZMIn the Money	$20.90In the Money	$23.15In the Money	$21.45In the Money	$0.50In the Money	72In the Money	2,954In the Money	Filter Table By Strike Price of$65.00	ZMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,527Out of the Money
ZMIn the Money	$18.70In the Money	$22.25In the Money	$19.48In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$66.00	ZMOut of the Money	---Out of the Money	$1.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ZMIn the Money	$17.60In the Money	$21.15In the Money	$14.06In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$67.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
ZMIn the Money	$18.60In the Money	$20.60In the Money	$12.54In the Money	$0.00In the Money	---In the Money	538In the Money	Filter Table By Strike Price of$67.50	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,884Out of the Money
ZMIn the Money	$16.60In the Money	$20.20In the Money	$18.24In the Money	$5.04In the Money	7In the Money	16In the Money	Filter Table By Strike Price of$68.00	ZMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,514Out of the Money
ZMIn the Money	$15.55In the Money	$19.20In the Money	$11.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$69.00	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	42Out of the Money
ZMIn the Money	$16.15In the Money	$18.25In the Money	$16.50In the Money	$0.70In the Money	42In the Money	3,474In the Money	Filter Table By Strike Price of$70.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	2,421Out of the Money
ZMIn the Money	$13.75In the Money	$17.10In the Money	$15.22In the Money	$1.42In the Money	1In the Money	51In the Money	Filter Table By Strike Price of$71.00	ZMOut of the Money	---Out of the Money	$1.80Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
ZMIn the Money	$12.60In the Money	$16.05In the Money	$12.90In the Money	$-1.22In the Money	1In the Money	639In the Money	Filter Table By Strike Price of$72.00	ZMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	894Out of the Money
ZMIn the Money	$13.20In the Money	$15.55In the Money	$13.60In the Money	$0.03In the Money	17In the Money	1,587In the Money	Filter Table By Strike Price of$72.50	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
ZMIn the Money	$12.90In the Money	$15.05In the Money	$12.90In the Money	$2.10In the Money	14In the Money	74In the Money	Filter Table By Strike Price of$73.00	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	383Out of the Money
ZMIn the Money	$11.00In the Money	$14.00In the Money	$12.20In the Money	$0.00In the Money	---In the Money	443In the Money	Filter Table By Strike Price of$74.00	ZMOut of the Money	---Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	467Out of the Money
ZMIn the Money	$11.15In the Money	$11.75In the Money	$11.03In the Money	$0.31In the Money	42In the Money	1,749In the Money	Filter Table By Strike Price of$75.00	ZMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	928Out of the Money
ZMIn the Money	$9.85In the Money	$12.00In the Money	$9.90In the Money	$-0.07In the Money	4In the Money	581In the Money	Filter Table By Strike Price of$76.00	ZMOut of the Money	---Out of the Money	$2.14Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
ZMIn the Money	$9.00In the Money	$9.60In the Money	$8.10In the Money	$0.72In the Money	7In the Money	563In the Money	Filter Table By Strike Price of$77.00	ZMOut of the Money	---Out of the Money	$0.80Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
ZMIn the Money	$8.60In the Money	$9.15In the Money	$8.19In the Money	$0.21In the Money	6In the Money	220In the Money	Filter Table By Strike Price of$77.50	ZMOut of the Money	---Out of the Money	$2.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
ZMIn the Money	$8.25In the Money	$8.60In the Money	$8.50In the Money	$0.30In the Money	17In the Money	136In the Money	Filter Table By Strike Price of$78.00	ZMOut of the Money	---Out of the Money	$0.43Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
ZMIn the Money	$7.20In the Money	$7.70In the Money	$7.33In the Money	$0.35In the Money	4In the Money	404In the Money	Filter Table By Strike Price of$79.00	ZMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	9Out of the Money	247Out of the Money
ZMIn the Money	$6.25In the Money	$6.65In the Money	$6.47In the Money	$0.62In the Money	70In the Money	1,715In the Money	Filter Table By Strike Price of$80.00	ZMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	662Out of the Money
ZMIn the Money	$5.30In the Money	$5.70In the Money	$5.69In the Money	$0.50In the Money	36In the Money	2,269In the Money	Filter Table By Strike Price of$81.00	ZMOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	7Out of the Money	2,145Out of the Money
ZMIn the Money	$4.25In the Money	$4.75In the Money	$4.05In the Money	$0.05In the Money	26In the Money	1,146In the Money	Filter Table By Strike Price of$82.00	ZMOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	24Out of the Money	98Out of the Money
ZMIn the Money	$3.85In the Money	$4.30In the Money	$3.50In the Money	$-0.05In the Money	3In the Money	320In the Money	Filter Table By Strike Price of$82.50	ZMOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.13Out of the Money	$-0.09Out of the Money	171Out of the Money	151Out of the Money
ZMIn the Money	$1.99In the Money	$3.85In the Money	$3.01In the Money	$-0.49In the Money	66In the Money	342In the Money	Filter Table By Strike Price of$83.00	ZMOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.20Out of the Money	138Out of the Money	298Out of the Money
ZMIn the Money	$2.55In the Money	$2.75In the Money	$2.50In the Money	$-0.21In the Money	38In the Money	410In the Money	Filter Table By Strike Price of$84.00	ZMNear the Money	$0.20Near the Money	$0.26Near the Money	$0.25Near the Money	$-0.25Near the Money	298Near the Money	153Near the Money
ZMIn the Money	$1.83In the Money	$2.18In the Money	$1.88In the Money	$0.23In the Money	372In the Money	1,617In the Money	Filter Table By Strike Price of$85.00	ZMNear the Money	$0.40Near the Money	$0.51Near the Money	$0.45Near the Money	$-0.44Near the Money	403Near the Money	137Near the Money
ZMUnderlying issue's last price	$1.23Underlying issue's last price	$1.34Underlying issue's last price	$1.02Underlying issue's last price	$-0.19Underlying issue's last price	202Underlying issue's last price	638Underlying issue's last price	Filter Table By Strike Price of$86.00Underlying issue's last price	ZMUnderlying issue's last price	$0.71Underlying issue's last price	$0.92Underlying issue's last price	$0.88Underlying issue's last price	$-0.58Underlying issue's last price	158Underlying issue's last price	72Underlying issue's last price
ZMNear the Money	$0.80Near the Money	$0.89Near the Money	$0.79Near the Money	$-0.03Near the Money	810Near the Money	474Near the Money	Filter Table By Strike Price of$87.00	ZMIn the Money	$1.32In the Money	$1.51In the Money	$1.58In the Money	$-0.38In the Money	32In the Money	10In the Money
ZMNear the Money	$0.52Near the Money	$0.57Near the Money	$0.52Near the Money	$-0.05Near the Money	527Near the Money	429Near the Money	Filter Table By Strike Price of$88.00	ZMIn the Money	$2.03In the Money	$2.27In the Money	$2.10In the Money	$2.10In the Money	251In the Money	---In the Money
ZMNear the Money	$0.33Near the Money	$0.38Near the Money	$0.34Near the Money	$-0.11Near the Money	6,876Near the Money	749Near the Money	Filter Table By Strike Price of$89.00	ZMIn the Money	$1.92In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$-0.01Out of the Money	742Out of the Money	850Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$2.54In the Money	$3.95In the Money	$30.65In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.12Out of the Money	258Out of the Money	192Out of the Money	Filter Table By Strike Price of$91.00	ZMIn the Money	$4.35In the Money	$5.20In the Money	$6.00In the Money	$0.00In the Money	---In the Money	20In the Money
ZMOut of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	6Out of the Money	135Out of the Money	Filter Table By Strike Price of$95.00	ZMIn the Money	$8.25In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	570Out of the Money	1,593Out of the Money	Filter Table By Strike Price of$100.00	ZMIn the Money	$13.45In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$105.00	ZMIn the Money	$16.60In the Money	$20.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$2.13Out 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	$23.45In the Money	$23.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$2.00Out 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	$26.75In the Money	$30.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$1.95Out 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	$31.75In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$1.95Out 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	$36.75In the Money	$40.45In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)