Options Chain for ZOOM VIDEO COMMUNICATIONS INC CL A (ZM) - $70.20 as of 10/17/2024 10:23:50 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 28.35 | 32.20 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
45.00 | 23.35 | 27.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
50.00 | 18.75 | 22.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
54.00 | 14.55 | 17.90 | 16.05 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
55.00 | 13.80 | 16.95 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
56.00 | 13.30 | 14.75 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
57.00 | 12.95 | 13.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
58.00 | 11.80 | 12.60 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 4:00:05 PM EST |
59.00 | 11.00 | 11.60 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
60.00 | 10.00 | 10.65 | 8.76 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.01 | -0.02 | 10/4/2024 | 10/17/2024 4:00:05 PM EST |
61.00 | 8.75 | 9.65 | 10.53 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.98 | 0.01 | -0.02 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
62.00 | 7.90 | 8.65 | 6.89 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.96 | 0.02 | -0.03 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
63.00 | 7.00 | 7.65 | 5.43 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.95 | 0.02 | -0.03 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
64.00 | 6.20 | 8.30 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.93 | 0.03 | -0.03 | 9/26/2024 | 10/17/2024 4:00:05 PM EST |
65.00 | 5.30 | 6.15 | 4.02 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.90 | 0.04 | -0.04 | 10/2/2024 | 10/17/2024 4:00:05 PM EST |
66.00 | 4.45 | 5.20 | 4.61 | +1.58 | +52.15% | 4 | 9 | 0.33 | 0.87 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
67.00 | 3.60 | 4.25 | 2.26 | 0.00 | 0.00% | 0 | 58 | 0.30 | 0.82 | 0.07 | -0.05 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
68.00 | 2.85 | 3.20 | 2.70 | +0.73 | +37.06% | 20 | 77 | 0.27 | 0.75 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
69.00 | 2.15 | 4.35 | 2.25 | +0.75 | +50.00% | 45 | 88 | 0.25 | 0.66 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
70.00 | 1.58 | 1.87 | 1.58 | +0.50 | +46.30% | 104 | 113 | 0.25 | 0.56 | 0.11 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
71.00 | 1.10 | 1.29 | 1.07 | +0.35 | +48.62% | 226 | 264 | 0.26 | 0.45 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
72.00 | 0.73 | 0.80 | 0.72 | +0.22 | +44.00% | 763 | 276 | 0.24 | 0.35 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
73.00 | 0.45 | 0.63 | 0.52 | +0.21 | +67.75% | 62 | 87 | 0.25 | 0.26 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
74.00 | 0.27 | 0.40 | 0.37 | +0.17 | +85.00% | 27 | 592 | 0.25 | 0.18 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
75.00 | 0.16 | 0.24 | 0.21 | +0.07 | +50.00% | 24 | 105 | 0.25 | 0.12 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
76.00 | 0.10 | 0.17 | 0.10 | -0.01 | -9.10% | 9 | 98 | 0.26 | 0.08 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
77.00 | 0.06 | 0.14 | 0.08 | -0.02 | -20.00% | 8 | 301 | 0.28 | 0.05 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
78.00 | 0.03 | 0.16 | 0.08 | 0.00 | 0.00% | 3 | 107 | 0.30 | 0.03 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
79.00 | 0.02 | 0.47 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.38 | 0.02 | 0.01 | -0.01 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
80.00 | 0.02 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 40 | 0.37 | 0.01 | 0.01 | 0.00 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
81.00 | 0.00 | 0.26 | 0.23 | +0.08 | +53.34% | 1 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
85.00 | 0.00 | 0.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
54.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
56.00 | 0.00 | 2.13 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
57.00 | 0.00 | 0.85 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | -0.01 | 9/19/2024 | 10/17/2024 4:00:05 PM EST |
58.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 4:00:05 PM EST |
59.00 | 0.00 | 0.42 | 0.06 | 0.00 | 0.00% | 0 | 33 | 0.68 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
60.00 | 0.01 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.01 | 0.01 | -0.02 | 9/24/2024 | 10/17/2024 4:00:05 PM EST |
61.00 | 0.01 | 0.48 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.02 | 0.01 | -0.02 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
62.00 | 0.02 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 36 | 0.34 | -0.04 | 0.02 | -0.03 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
63.00 | 0.04 | 0.13 | 0.09 | -0.06 | -40.00% | 3 | 40 | 0.32 | -0.05 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
64.00 | 0.12 | 0.20 | 0.12 | -0.25 | -67.57% | 3 | 46 | 0.33 | -0.07 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
65.00 | 0.10 | 0.22 | 0.38 | 0.00 | 0.00% | 0 | 53 | 0.29 | -0.10 | 0.04 | -0.04 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
66.00 | 0.19 | 0.32 | 0.25 | -0.24 | -48.98% | 16 | 79 | 0.28 | -0.13 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
67.00 | 0.35 | 0.45 | 0.40 | -0.53 | -56.99% | 30 | 54 | 0.28 | -0.18 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
68.00 | 0.44 | 0.64 | 0.66 | -0.39 | -37.15% | 9 | 129 | 0.27 | -0.25 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
69.00 | 0.71 | 0.93 | 0.91 | -0.95 | -51.08% | 13 | 54 | 0.26 | -0.34 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
70.00 | 1.11 | 1.34 | 2.03 | -0.51 | -20.08% | 26 | 93 | 0.26 | -0.44 | 0.11 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
71.00 | 1.62 | 1.85 | 3.09 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.55 | 0.11 | -0.05 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
72.00 | 2.16 | 2.52 | 3.80 | 0.00 | 0.00% | 0 | 30 | 0.23 | -0.65 | 0.10 | -0.05 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
73.00 | 2.20 | 3.30 | 2.71 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.74 | 0.09 | -0.04 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
74.00 | 2.54 | 4.15 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.82 | 0.07 | -0.03 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
75.00 | 4.55 | 5.15 | 4.38 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.88 | 0.05 | -0.03 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
76.00 | 5.65 | 6.05 | % | 0 | 0 | 0.33 | -0.92 | 0.04 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
77.00 | 6.35 | 7.05 | % | 0 | 0 | 0.36 | -0.95 | 0.03 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
78.00 | 6.75 | 8.75 | % | 0 | 0 | 0.68 | -0.97 | 0.02 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
79.00 | 8.30 | 9.35 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
80.00 | 9.20 | 10.20 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
81.00 | 10.35 | 11.15 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
85.00 | 14.20 | 15.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
90.00 | 19.30 | 20.55 | 22.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 10/17/2024 4:00:05 PM EST |