Stocks Options

LAST PRICE
81.1400
TODAY'S CHANGE (%)
Trending Down-1.4900 (-1.8032%)

Bid / Lots
81.0400/ 5
Ask / Lots
81.4000/ 15
Open / Previous Close
81.5200 / 82.6300
Day Range
Low 80.9200
High 81.9800
52 Week Range
Low 55.0600
High 87.1451
Volume
2,234,811
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 30.359

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	$32.90In the Money	$36.75In the Money	$35.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$30.00	ZMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ZMIn the Money	$30.05In the Money	$30.55In the Money	$30.08In the Money	$0.00In the Money	4In the Money	---In 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	1Out of the Money	---Out of the Money
ZMIn the Money	$30.30In the Money	$32.45In the Money	$30.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$40.00	ZMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ZMIn the Money	$36.90In the Money	$40.85In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$22.65In the Money	$23.10In the Money	$22.25In the Money	$0.00In the Money	1In the Money	---In 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	$0.00Out of the Money	1Out of the Money	---Out of the Money
ZMIn the Money	$31.90In the Money	$35.85In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$33.50In the Money	$36.95In the Money	$35.20In the Money	$-0.51In the Money	1In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ZMIn the Money	$25.90In the Money	$27.95In the Money	$27.90In the Money	$-2.75In the Money	50In 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	4Out of the Money	---Out of the Money
ZMIn the Money	$23.95In the Money	$24.75In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$22.60In the Money	$25.10In 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	$0.21Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZMIn the Money	$22.10In the Money	$23.65In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$21.00In the Money	$22.85In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$20.45In the Money	$21.45In the Money	$21.35In the Money	$-1.78In the Money	2In the Money	---In 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	5Out of the Money	---Out of the Money
ZMIn the Money	$19.50In the Money	$21.00In the Money	$20.51In the Money	$0.23In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$61.00	ZMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$18.30In the Money	$20.75In the Money	$19.22In the Money	$5.75In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$62.00	ZMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ZMIn the Money	$18.00In the Money	$19.10In the Money	$18.90In the Money	$-4.36In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$62.50	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
ZMIn the Money	$17.65In the Money	$19.30In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZMIn the Money	$17.00In the Money	$17.80In the Money	$18.71In 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	$0.21Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZMIn the Money	$16.05In the Money	$16.50In the Money	$16.25In the Money	$-1.85In the Money	76In the Money	---In the Money	Filter Table By Strike Price of$65.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
ZMIn the Money	$14.85In the Money	$15.80In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ZMIn the Money	$13.70In the Money	$14.65In 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	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	10Out of the Money	110Out of the Money
ZMIn the Money	$13.30In the Money	$13.95In the Money	$13.92In the Money	$-1.43In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$67.50	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
ZMIn the Money	$12.60In the Money	$13.95In the Money	$13.25In the Money	$-1.38In the Money	3In the Money	8In 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	$11.55In the Money	$12.90In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ZMIn the Money	$11.05In the Money	$11.45In the Money	$11.30In the Money	$-1.40In the Money	317In the Money	---In the Money	Filter Table By Strike Price of$70.00	ZMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
ZMIn the Money	$9.25In the Money	$10.45In the Money	$10.25In the Money	$-1.85In the Money	7In the Money	50In the Money	Filter Table By Strike Price of$71.00	ZMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
ZMIn the Money	$9.00In the Money	$9.35In the Money	$12.95In the Money	$0.00In the Money	---In the Money	624In the Money	Filter Table By Strike Price of$72.00	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	892Out of the Money
ZMIn the Money	$8.40In the Money	$8.95In the Money	$8.84In the Money	$-1.62In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$72.50	ZMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	---Out of the Money
ZMIn the Money	$7.05In the Money	$8.50In the Money	$8.33In the Money	$-1.79In the Money	6In the Money	85In the Money	Filter Table By Strike Price of$73.00	ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	378Out of the Money
ZMIn the Money	$6.35In the Money	$7.55In the Money	$7.25In the Money	$-1.25In the Money	84In the Money	443In the Money	Filter Table By Strike Price of$74.00	ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	467Out of the Money
ZMIn the Money	$5.85In the Money	$6.25In the Money	$6.20In the Money	$-1.43In the Money	119In the Money	---In the Money	Filter Table By Strike Price of$75.00	ZMOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
ZMIn the Money	$4.15In the Money	$5.35In the Money	$5.50In the Money	$-1.59In the Money	9In the Money	702In the Money	Filter Table By Strike Price of$76.00	ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	4Out of the Money	193Out of the Money
ZMIn the Money	$3.05In the Money	$4.40In the Money	$4.20In the Money	$-1.55In the Money	2In the Money	684In the Money	Filter Table By Strike Price of$77.00	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	155Out of the Money
ZMIn the Money	$3.50In the Money	$3.85In the Money	$3.75In the Money	$-1.45In the Money	6In the Money	208In the Money	Filter Table By Strike Price of$77.50	ZMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
ZMIn the Money	$2.92In the Money	$3.40In the Money	$3.43In the Money	$-1.82In the Money	33In the Money	127In the Money	Filter Table By Strike Price of$78.00	ZMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.08Out of the Money	2Out of the Money	116Out of the Money
ZMIn the Money	$1.89In the Money	$2.51In the Money	$2.18In the Money	$-1.62In the Money	12In the Money	396In the Money	Filter Table By Strike Price of$79.00	ZMNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	265Near the Money
ZMIn the Money	$0.91In the Money	$1.25In the Money	$1.20In the Money	$-1.70In the Money	160In the Money	---In the Money	Filter Table By Strike Price of$80.00	ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	115Near the Money	---Near the Money
ZMUnderlying issue's last price	$0.01Underlying issue's last price	$0.46Underlying issue's last price	$0.38Underlying issue's last price	$-1.52Underlying issue's last price	29Underlying issue's last price	2,260Underlying issue's last price	Filter Table By Strike Price of$81.00Underlying issue's last price	ZMUnderlying issue's last price	---Underlying issue's last price	$0.22Underlying issue's last price	$0.05Underlying issue's last price	$-0.03Underlying issue's last price	471Underlying issue's last price	2,091Underlying issue's last price
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-1.27Near the Money	57Near the Money	---Near the Money	Filter Table By Strike Price of$82.00	ZMIn the Money	$0.51In the Money	$1.07In the Money	$0.78In the Money	$0.37In the Money	131In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.83Near the Money	6Near the Money	---Near the Money	Filter Table By Strike Price of$82.50	ZMIn the Money	$0.99In the Money	$1.58In the Money	$1.32In the Money	$0.83In the Money	186In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.41Near the Money	76Near the Money	---Near the Money	Filter Table By Strike Price of$83.00	ZMIn the Money	$1.36In the Money	$2.29In the Money	$1.78In the Money	$1.20In the Money	173In the Money	---In the Money
ZMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.17Near the Money	174Near the Money	---Near the Money	Filter Table By Strike Price of$84.00	ZMIn the Money	$1.49In the Money	$3.50In the Money	$2.79In the Money	$1.24In the Money	18In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	39Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$3.50In the Money	$4.80In the Money	$3.69In the Money	$1.51In the Money	61In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	ZMIn the Money	$4.50In the Money	$5.70In the Money	$4.50In the Money	$1.10In the Money	3In 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	374Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	ZMIn the Money	$2.13In the Money	$2.46In the Money	$1.80In the Money	$0.22In the Money	2In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	ZMIn the Money	$5.15In the Money	$5.75In the Money	$4.30In the Money	$2.48In 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	103Out of the Money	1,941Out of the Money	Filter Table By Strike Price of$89.00	ZMIn the Money	$6.30In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$7.10In the Money	$7.60In the Money	$7.49In the Money	$0.00In the Money	1In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money	Filter Table By Strike Price of$91.00	ZMIn the Money	$7.70In the Money	$10.95In the Money	$7.00In the Money	$0.00In the Money	---In the Money	5In the Money
ZMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	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	$0.08Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	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	$0.10Out of the Money	$0.05Out of the Money	$0.03Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	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	$0.21Out 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	$26.65In the Money	$30.75In the Money	$24.20In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.21Out 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	$31.65In the Money	$35.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.21Out 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	$36.65In the Money	$40.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.21Out 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	$41.65In the Money	$45.70In 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)