Stocks Options

LAST PRICE
79.3400
TODAY'S CHANGE (%)
Trending Down-1.8000 (-2.2184%)

Bid / Lots
79.3200/ 8
Ask / Lots
79.3600/ 2
Open / Previous Close
81.2100 / 81.1400
Day Range
Low 79.1400
High 81.2100
52 Week Range
Low 55.0600
High 87.1451
Volume
1,651,913
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	$38.35In the Money	$41.30In 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	$33.65In the Money	$36.30In 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	$28.55In the Money	$30.85In 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	$24.05In the Money	$25.50In 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	$23.20In the Money	$23.55In 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	$22.20In the Money	$22.60In 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	$21.25In the Money	$21.60In 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	$20.20In the Money	$20.60In 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	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZMIn the Money	$19.20In the Money	$19.55In 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	$18.20In the Money	$18.60In 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	$17.25In the Money	$17.60In 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	$16.20In the Money	$16.60In 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	$15.25In the Money	$15.55In 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	$14.20In the Money	$14.60In 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	$0.13Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	1Out of the Money	174Out of the Money
ZMIn the Money	$13.25In the Money	$13.55In 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	$0.02Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZMIn the Money	$12.20In the Money	$12.55In 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	$11.15In the Money	$11.60In 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	$10.25In the Money	$10.60In 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	$9.30In the Money	$9.55In the Money	$9.70In the Money	$-2.00In the Money	10In 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	$8.25In the Money	$8.60In the Money	$9.30In the Money	$-1.04In the Money	2In 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	$7.25In the Money	$7.55In the Money	$8.75In the Money	$-0.75In the Money	36In 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	$6.30In the Money	$6.55In the Money	$6.53In the Money	$-2.06In the Money	1In the Money	44In the Money	Filter Table By Strike Price of$73.00	ZMOut of the Money	$0.02Out 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	$5.30In the Money	$5.55In 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	$4.30In the Money	$4.55In the Money	$4.60In the Money	$-1.71In the Money	103In the Money	701In the Money	Filter Table By Strike Price of$75.00	ZMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	3Out of the Money	86Out of the Money
ZMIn the Money	$3.40In the Money	$3.65In the Money	$3.90In the Money	$-1.64In the Money	2In the Money	110In the Money	Filter Table By Strike Price of$76.00	ZMOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.05Out of the Money	15Out of the Money	402Out of the Money
ZMIn the Money	$2.46In the Money	$2.77In the Money	$4.00In the Money	$-0.40In the Money	1In the Money	54In the Money	Filter Table By Strike Price of$77.00	ZMNear the Money	$0.25Near the Money	$0.28Near the Money	$0.27Near the Money	$0.13Near the Money	41Near the Money	132Near the Money
ZMIn the Money	$1.84In the Money	$1.95In 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	$0.47Near the Money	$0.52Near the Money	$0.49Near the Money	$0.25Near the Money	111Near the Money	137Near the Money
ZMUnderlying issue's last price	$1.22Underlying issue's last price	$1.30Underlying issue's last price	$1.81Underlying issue's last price	$-0.83Underlying issue's last price	1Underlying issue's last price	42Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying issue's last price	ZMUnderlying issue's last price	$0.83Underlying issue's last price	$0.89Underlying issue's last price	$0.85Underlying issue's last price	$0.43Underlying issue's last price	794Underlying issue's last price	1,447Underlying issue's last price
ZMNear the Money	$0.75Near the Money	$0.81Near the Money	$0.75Near the Money	$-1.30Near the Money	48Near the Money	602Near the Money	Filter Table By Strike Price of$80.00	ZMIn the Money	$1.34In the Money	$1.43In the Money	$1.34In the Money	$0.64In the Money	267In the Money	1,566In the Money
ZMNear the Money	$0.42Near the Money	$0.47Near the Money	$0.47Near the Money	$-1.06Near the Money	149Near the Money	153Near the Money	Filter Table By Strike Price of$81.00	ZMIn the Money	$2.01In the Money	$2.10In the Money	$2.07In the Money	$0.95In the Money	20In the Money	118In the Money
ZMNear the Money	$0.23Near the Money	$0.28Near the Money	$0.26Near the Money	$-0.78Near the Money	91Near the Money	191Near the Money	Filter Table By Strike Price of$82.00	ZMIn the Money	$2.52In the Money	$2.93In the Money	$2.49In the Money	$0.91In the Money	8In the Money	250In the Money
ZMOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.21Out of the Money	$-0.46Out of the Money	96Out of the Money	161Out of the Money	Filter Table By Strike Price of$83.00	ZMIn the Money	$3.65In the Money	$3.85In the Money	$3.80In the Money	$1.51In the Money	50In the Money	216In the Money
ZMOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.27Out of the Money	124Out of the Money	647Out of the Money	Filter Table By Strike Price of$84.00	ZMIn the Money	$4.60In the Money	$4.90In the Money	$4.73In the Money	$1.52In the Money	1In the Money	39In the Money
ZMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.20Out of the Money	106Out of the Money	891Out of the Money	Filter Table By Strike Price of$85.00	ZMIn the Money	$5.55In the Money	$5.85In the Money	$5.61In the Money	$1.72In the Money	28In the Money	158In the Money
ZMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	7Out of the Money	1,277Out of the Money	Filter Table By Strike Price of$86.00	ZMIn the Money	$6.55In the Money	$6.95In the Money	$5.52In the Money	$0.47In the Money	4In the Money	335In the Money
ZMOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	51Out of the Money	486Out of the Money	Filter Table By Strike Price of$87.00	ZMIn the Money	$7.55In the Money	$7.80In the Money	$5.71In the Money	$0.00In the Money	---In the Money	25In the Money
ZMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	215Out of the Money	439Out of the Money	Filter Table By Strike Price of$88.00	ZMIn the Money	$8.55In the Money	$8.85In the Money	$6.70In the Money	$0.00In the Money	---In the Money	198In the Money
ZMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	145Out of the Money	619Out of the Money	Filter Table By Strike Price of$89.00	ZMIn the Money	$9.45In the Money	$9.90In the Money	$7.89In the Money	$0.00In the Money	---In the Money	10In the Money
ZMOut of the Money	---Out 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	$10.55In the Money	$10.85In the Money	$10.76In the Money	$5.76In the Money	2In the Money	7In the Money
ZMOut of the Money	---Out of the Money	$0.30Out 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	$11.45In the Money	$11.95In the Money	$5.05In the Money	$0.00In the Money	---In the Money	14In the Money
ZMOut of the Money	---Out of the Money	$0.33Out 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$92.00	ZMIn the Money	$12.45In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.30Out 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	$13.50In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.05Out 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	$14.55In the Money	$14.80In 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	$15.55In the Money	$15.90In 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	$16.45In the Money	$16.80In 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	$17.45In the Money	$17.80In the Money	$15.45In the Money	$0.00In the Money	---In the Money	1In the Money
ZMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	191Out of the Money	402Out of the Money	Filter Table By Strike Price of$100.00	ZMIn the Money	$20.45In the Money	$20.85In 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	$25.45In the Money	$25.90In 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	$29.35In the Money	$31.25In 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	$33.95In the Money	$36.45In 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	$39.05In the Money	$41.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZMOut of the Money	---Out of the Money	$0.50Out 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	$44.00In the Money	$46.00In 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)