Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $78.95 as of 1/22/2025 9:35:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.10 | 34.05 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 28.20 | 29.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 22.85 | 24.05 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 18.20 | 19.05 | 25.93 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 13.25 | 14.05 | 16.80 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 68.00 | 10.20 | 11.05 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 69.00 | 9.30 | 10.05 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 8.30 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 71.00 | 7.30 | 7.85 | % | 0 | 0 | 0.89 | 0.99 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 72.00 | 6.50 | 6.90 | % | 0 | 0 | 0.65 | 0.97 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 73.00 | 5.55 | 5.95 | 12.11 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.95 | 0.03 | -0.03 | 12/19/2024 | 1/21/2025 3:59:53 PM EST |
| 74.00 | 4.60 | 4.95 | % | 0 | 0 | 0.48 | 0.91 | 0.05 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 3.35 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.86 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 76.00 | 2.94 | 3.20 | % | 0 | 0 | 0.25 | 0.79 | 0.09 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 77.00 | 2.26 | 2.53 | 2.42 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.70 | 0.10 | -0.07 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 78.00 | 1.62 | 1.78 | 1.54 | 0.00 | 0.00% | 0 | 63 | 0.26 | 0.59 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 79.00 | 1.15 | 1.23 | 1.18 | 0.00 | 0.00% | 0 | 119 | 0.26 | 0.47 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 0.76 | 0.82 | 0.70 | 0.00 | 0.00% | 0 | 167 | 0.26 | 0.36 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 0.48 | 0.53 | 0.51 | 0.00 | 0.00% | 0 | 198 | 0.26 | 0.26 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.00 | 0.30 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 68 | 0.26 | 0.18 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 83.00 | 0.17 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 106 | 0.27 | 0.12 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 84.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 83 | 0.27 | 0.08 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 126 | 0.32 | 0.04 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 79 | 0.34 | 0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 88.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 61 | 0.47 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 89.00 | 0.02 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 434 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 91.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 92.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 93.00 | 0.00 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 94.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 96.00 | 0.01 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 45 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 97.00 | 0.00 | 0.22 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 98.00 | 0.00 | 0.22 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 264 | 0.86 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.07 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.08 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.07 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 0.22 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 69.00 | 0.00 | 0.21 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.01 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.03 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 73.00 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.05 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 74.00 | 0.13 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 24 | 0.28 | -0.09 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 0.25 | 0.29 | 0.32 | 0.00 | 0.00% | 0 | 63 | 0.28 | -0.14 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 76.00 | 0.42 | 0.46 | 0.54 | 0.00 | 0.00% | 0 | 147 | 0.27 | -0.21 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 77.00 | 0.66 | 0.72 | 0.72 | 0.00 | 0.00% | 0 | 75 | 0.27 | -0.30 | 0.10 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 78.00 | 1.00 | 1.09 | 1.14 | 0.00 | 0.00% | 0 | 557 | 0.26 | -0.41 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 79.00 | 1.47 | 1.63 | 1.55 | 0.00 | 0.00% | 0 | 34 | 0.26 | -0.53 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 2.08 | 2.21 | 2.35 | 0.00 | 0.00% | 0 | 71 | 0.26 | -0.64 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 2.70 | 3.10 | 3.09 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.74 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.00 | 3.55 | 3.85 | 3.70 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.82 | 0.07 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 83.00 | 4.40 | 5.45 | 5.40 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.88 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 84.00 | 5.35 | 5.75 | 6.00 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.92 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 6.25 | 6.70 | 4.77 | 0.00 | 0.00% | 0 | 23 | 0.86 | -0.96 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 86.00 | 7.05 | 7.85 | 7.16 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.97 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 87.00 | 8.10 | 8.80 | 5.39 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 88.00 | 8.30 | 11.20 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.99 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 89.00 | 10.10 | 10.75 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 11.10 | 11.70 | 7.94 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:53 PM EST |
| 91.00 | 12.10 | 12.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 92.00 | 13.15 | 14.20 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 93.00 | 14.00 | 14.85 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 94.00 | 14.70 | 15.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 16.20 | 16.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 96.00 | 17.20 | 18.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 97.00 | 18.15 | 18.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 98.00 | 19.05 | 19.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 21.10 | 22.30 | 15.48 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 26.00 | 26.75 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 31.10 | 31.85 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 36.00 | 36.95 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 41.05 | 41.95 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 46.05 | 46.90 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |