Stocks Options

LAST PRICE
81.4600
TODAY'S CHANGE (%)
Trending Up1.2700 (1.5837%)

Bid / Lots
81.2500/ 1
Ask / Lots
81.6900/ 3
Open / Previous Close
80.5200 / 80.1900
Day Range
Low 80.2100
High 81.5700
52 Week Range
Low 55.0600
High 81.5700
Volume
2,839,793
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 29.958

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	$49.45In the Money	$53.60In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ZMIn the Money	$44.45In the Money	$48.60In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
ZMIn the Money	$39.45In the Money	$43.60In 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	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
ZMIn the Money	$36.95In the Money	$41.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$34.45In the Money	$38.60In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,493Out of the Money
ZMIn the Money	$32.00In the Money	$35.95In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$29.75In the Money	$33.10In the Money	$30.00In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$50.00	ZMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	1,014Out of the Money
ZMIn the Money	$24.70In the Money	$27.60In 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	$22.65In the Money	$26.50In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$22.30In the Money	$26.00In 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	$0.95Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZMIn the Money	$21.60In the Money	$25.45In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$20.55In the Money	$24.40In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$21.25In the Money	$22.30In the Money	$19.03In the Money	$0.00In the Money	---In the Money	719In the Money	Filter Table By Strike Price of$60.00	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	1,661Out of the Money
ZMIn the Money	$19.30In the Money	$21.75In the Money	$20.28In the Money	$5.88In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$61.00	ZMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZMIn the Money	$17.85In the Money	$21.00In 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	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ZMIn the Money	$17.80In the Money	$20.25In the Money	$13.35In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$62.50	ZMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
ZMIn the Money	$16.95In the Money	$19.95In 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	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZMIn the Money	$15.80In the Money	$19.00In 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	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZMIn the Money	$16.40In the Money	$16.85In the Money	$16.29In the Money	$1.29In the Money	10In the Money	3,100In the Money	Filter Table By Strike Price of$65.00	ZMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	1Out of the Money	3,529Out of the Money
ZMIn the Money	$13.95In the Money	$16.20In the Money	$13.60In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ZMIn the Money	$14.30In the Money	$14.70In the Money	$14.06In the Money	$7.51In the Money	5In the Money	14In the Money	Filter Table By Strike Price of$67.00	ZMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
ZMIn the Money	$13.85In the Money	$14.30In 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	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	8Out of the Money	1,903Out of the Money
ZMIn the Money	$13.20In the Money	$13.80In the Money	$13.20In the Money	$1.45In the Money	4In the Money	12In the Money	Filter Table By Strike Price of$68.00	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	1,514Out of the Money
ZMIn the Money	$12.30In the Money	$12.90In the Money	$11.60In the Money	$3.90In the Money	5In the Money	8In the Money	Filter Table By Strike Price of$69.00	ZMOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	8Out of the Money	43Out of the Money
ZMIn the Money	$11.45In the Money	$11.65In the Money	$11.26In the Money	$1.16In the Money	33In the Money	3,711In the Money	Filter Table By Strike Price of$70.00	ZMOut of the Money	---Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.01Out of the Money	15Out of the Money	2,434Out of the Money
ZMIn the Money	$10.30In the Money	$10.75In the Money	$10.35In the Money	$4.15In the Money	2In the Money	51In the Money	Filter Table By Strike Price of$71.00	ZMOut of the Money	---Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	145Out of the Money	121Out of the Money
ZMIn the Money	$9.40In the Money	$9.70In the Money	$9.32In the Money	$1.82In the Money	31In the Money	684In the Money	Filter Table By Strike Price of$72.00	ZMOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	246Out of the Money	656Out of the Money
ZMIn the Money	$8.85In the Money	$9.20In the Money	$8.40In the Money	$0.33In the Money	205In the Money	1,604In the Money	Filter Table By Strike Price of$72.50	ZMOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	226Out of the Money
ZMIn the Money	$8.45In the Money	$8.85In the Money	$7.94In the Money	$0.74In the Money	3In the Money	77In the Money	Filter Table By Strike Price of$73.00	ZMOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money
ZMIn the Money	$7.45In the Money	$7.70In the Money	$7.20In the Money	$1.50In the Money	13In the Money	437In the Money	Filter Table By Strike Price of$74.00	ZMOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	5Out of the Money	468Out of the Money
ZMIn the Money	$6.50In the Money	$6.70In the Money	$6.50In the Money	$1.00In the Money	87In the Money	1,866In the Money	Filter Table By Strike Price of$75.00	ZMOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1,500Out of the Money	2,351Out of the Money
ZMIn the Money	$5.45In the Money	$5.75In the Money	$5.40In the Money	$0.70In the Money	57In the Money	393In the Money	Filter Table By Strike Price of$76.00	ZMOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	15Out of the Money	182Out of the Money
ZMIn the Money	$4.50In the Money	$4.75In the Money	$4.42In the Money	$0.94In the Money	43In the Money	388In the Money	Filter Table By Strike Price of$77.00	ZMOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	6Out of the Money	153Out of the Money
ZMIn the Money	$4.05In the Money	$4.20In the Money	$3.95In the Money	$1.17In the Money	49In the Money	230In the Money	Filter Table By Strike Price of$77.50	ZMOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.56Out of the Money	13Out of the Money	68Out of the Money
ZMIn the Money	$3.55In the Money	$3.75In the Money	$3.45In the Money	$0.50In the Money	31In the Money	160In the Money	Filter Table By Strike Price of$78.00	ZMOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.21Out of the Money	22Out of the Money	102Out of the Money
ZMIn the Money	$2.71In the Money	$2.86In the Money	$2.47In the Money	$0.35In the Money	90In the Money	408In the Money	Filter Table By Strike Price of$79.00	ZMNear the Money	$0.21Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.41Near the Money	101Near the Money	151Near the Money
ZMIn the Money	$1.80In the Money	$2.15In the Money	$2.06In the Money	$0.66In the Money	176In the Money	1,820In the Money	Filter Table By Strike Price of$80.00	ZMNear the Money	$0.42Near the Money	$0.46Near the Money	$0.47Near the Money	$-0.58Near the Money	505Near the Money	309Near the Money
ZMUnderlying issue's last price	$1.27Underlying issue's last price	$1.32Underlying issue's last price	$1.25Underlying issue's last price	$0.35Underlying issue's last price	241Underlying issue's last price	2,319Underlying issue's last price	Filter Table By Strike Price of$81.00Underlying issue's last price	ZMUnderlying issue's last price	$0.74Underlying issue's last price	$0.80Underlying issue's last price	$0.77Underlying issue's last price	$-1.22Underlying issue's last price	1,653Underlying issue's last price	4Underlying issue's last price
ZMNear the Money	$0.77Near the Money	$0.83Near the Money	$0.79Near the Money	$0.14Near the Money	1,390Near the Money	1,329Near the Money	Filter Table By Strike Price of$82.00	ZMIn the Money	$1.24In the Money	$1.32In the Money	$1.49In the Money	$-1.70In the Money	43In the Money	3In the Money
ZMNear the Money	$0.59Near the Money	$0.63Near the Money	$0.53Near the Money	$0.09Near the Money	76Near the Money	326Near the Money	Filter Table By Strike Price of$82.50	ZMIn the Money	$1.51In the Money	$1.63In the Money	$1.61In the Money	$-0.99In the Money	52In the Money	---In the Money
ZMNear the Money	$0.44Near the Money	$0.49Near the Money	$0.38Near the Money	$0.04Near the Money	60Near the Money	322Near the Money	Filter Table By Strike Price of$83.00	ZMIn the Money	$1.66In the Money	$2.06In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMNear the Money	$0.23Near the Money	$0.27Near the Money	$0.25Near the Money	$0.04Near the Money	14Near the Money	434Near the Money	Filter Table By Strike Price of$84.00	ZMIn the Money	$2.46In the Money	$2.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.04Out of the Money	820Out of the Money	1,283Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$3.45In the Money	$3.80In the Money	$18.80In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	277Out of the Money	3Out of the Money	Filter Table By Strike Price of$86.00	ZMIn the Money	$4.40In the Money	$4.80In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.07Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	ZMIn the Money	$5.15In the Money	$5.75In 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	$0.23Out 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$88.00	ZMIn the Money	$6.20In the Money	$6.85In 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	$0.19Out 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$89.00	ZMIn the Money	$7.35In the Money	$7.85In 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	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	225Out of the Money	142Out of the Money	Filter Table By Strike Price of$90.00	ZMIn the Money	$8.15In the Money	$8.70In the Money	$30.65In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	---Out of the Money	$0.17Out 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$91.00	ZMIn the Money	$9.15In the Money	$9.85In the Money	$10.25In the Money	$10.25In the Money	18In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	2Out of the Money	106Out of the Money	Filter Table By Strike Price of$95.00	ZMIn the Money	$13.15In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	289Out of the Money	1,424Out of the Money	Filter Table By Strike Price of$100.00	ZMIn the Money	$18.20In the Money	$18.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-1.23Out of the Money	2Out of the Money	14Out of the Money	Filter Table By Strike Price of$105.00	ZMIn the Money	$21.50In the Money	$25.60In 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)