Options Chain for ZOOM VIDEO COMMUNICATIONS INC CL A (ZM) - $72.17 as of 10/22/2024 1:48:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.60 | 33.15 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 45.00 | 27.30 | 28.05 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 50.00 | 22.40 | 22.75 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 55.00 | 17.55 | 17.90 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 57.00 | 15.60 | 15.95 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 58.00 | 14.70 | 15.00 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 59.00 | 13.75 | 14.05 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 60.00 | 12.80 | 13.10 | 11.43 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.92 | 0.01 | -0.03 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 61.00 | 11.85 | 12.20 | 10.70 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.91 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 62.00 | 10.95 | 11.30 | 7.00 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.89 | 0.02 | -0.03 | 10/15/2024 | 10/22/2024 12:59:07 PM EST |
| 63.00 | 10.10 | 10.35 | % | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 64.00 | 9.25 | 9.50 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.84 | 0.03 | -0.04 | 10/14/2024 | 10/22/2024 12:59:07 PM EST |
| 65.00 | 8.40 | 8.65 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.82 | 0.03 | -0.04 | 10/14/2024 | 10/22/2024 12:59:07 PM EST |
| 66.00 | 7.45 | 7.85 | % | 0 | 0 | 0.39 | 0.79 | 0.03 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 67.00 | 6.90 | 7.10 | 4.32 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.75 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 12:59:07 PM EST |
| 68.00 | 6.00 | 6.35 | 6.05 | +1.25 | +26.05% | 1 | 4 | 0.38 | 0.72 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 69.00 | 5.45 | 5.70 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.68 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 12:59:07 PM EST |
| 70.00 | 4.85 | 5.05 | 4.57 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.63 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 71.00 | 4.25 | 4.45 | 3.05 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.59 | 0.05 | -0.05 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 72.00 | 3.70 | 3.85 | 3.55 | 0.00 | 0.00% | 0 | 169 | 0.37 | 0.54 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 73.00 | 3.20 | 3.40 | 3.17 | +0.15 | +4.97% | 5 | 3 | 0.37 | 0.49 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 74.00 | 2.63 | 2.91 | 2.63 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.45 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 75.00 | 2.35 | 2.50 | 2.61 | +0.25 | +10.60% | 2 | 187 | 0.38 | 0.40 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 76.00 | 2.01 | 2.14 | 2.20 | +0.71 | +47.66% | 1 | 2 | 0.36 | 0.36 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 77.00 | 1.60 | 1.83 | 1.58 | 0.00 | 0.00% | 0 | 18 | 0.36 | 0.32 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 78.00 | 1.37 | 1.56 | 1.38 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.28 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 79.00 | 1.19 | 1.33 | 1.16 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.25 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 80.00 | 0.98 | 1.12 | 1.00 | 0.00 | 0.00% | 0 | 44 | 0.37 | 0.22 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 81.00 | 0.85 | 0.96 | 0.95 | +0.53 | +126.19% | 3 | 52 | 0.37 | 0.19 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 85.00 | 0.38 | 0.53 | 0.32 | 0.00 | 0.00% | 0 | 31 | 0.37 | 0.10 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 90.00 | 0.00 | 0.39 | % | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.01 | 10/22/2024 12:59:07 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 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.15 | -0.22 | -59.46% | 1 | 10 | 0.76 | -0.02 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 57.00 | 0.00 | 0.51 | % | 0 | 0 | 0.56 | -0.04 | 0.01 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 58.00 | 0.00 | 0.57 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.05 | 0.01 | -0.02 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 59.00 | 0.25 | 0.41 | % | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 60.00 | 0.30 | 0.38 | 0.35 | -0.05 | -12.50% | 10 | 104 | 0.43 | -0.08 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 61.00 | 0.39 | 0.48 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.09 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 62.00 | 0.00 | 0.72 | 0.69 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.11 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 63.00 | 0.52 | 0.78 | 0.89 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.13 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 64.00 | 0.72 | 0.85 | % | 0 | 0 | 0.40 | -0.16 | 0.03 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 65.00 | 0.83 | 1.03 | 1.00 | -0.06 | -5.66% | 6 | 73 | 0.39 | -0.18 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 66.00 | 1.08 | 1.23 | 1.66 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.21 | 0.03 | -0.04 | 10/14/2024 | 10/22/2024 12:59:07 PM EST |
| 67.00 | 1.28 | 1.47 | 1.82 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.25 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 68.00 | 1.57 | 1.73 | % | 0 | 0 | 0.38 | -0.28 | 0.04 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 69.00 | 1.89 | 2.04 | 2.19 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.32 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 70.00 | 2.25 | 2.40 | 2.25 | -1.57 | -41.10% | 1 | 1 | 0.38 | -0.37 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 71.00 | 2.48 | 2.80 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.41 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 72.00 | 3.10 | 3.25 | 3.91 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.46 | 0.05 | -0.05 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 73.00 | 3.60 | 3.75 | 3.86 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.51 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 74.00 | 4.15 | 4.30 | 4.20 | -0.35 | -7.70% | 1 | 4 | 0.37 | -0.55 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 75.00 | 4.75 | 4.90 | % | 0 | 0 | 0.37 | -0.60 | 0.05 | -0.05 | 10/22/2024 12:59:07 PM EST | |||
| 76.00 | 5.40 | 5.55 | 5.45 | % | 2 | 0 | 0.36 | -0.64 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:59:07 PM EST | |
| 77.00 | 6.10 | 6.25 | % | 0 | 0 | 0.36 | -0.68 | 0.04 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 78.00 | 6.80 | 7.05 | % | 0 | 0 | 0.37 | -0.72 | 0.04 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 79.00 | 7.55 | 7.85 | % | 0 | 0 | 0.37 | -0.75 | 0.04 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 80.00 | 8.40 | 8.60 | % | 0 | 0 | 0.35 | -0.78 | 0.03 | -0.04 | 10/22/2024 12:59:07 PM EST | |||
| 81.00 | 9.20 | 9.45 | % | 0 | 0 | 0.34 | -0.81 | 0.03 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 85.00 | 12.80 | 13.05 | % | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 90.00 | 17.65 | 18.00 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST |