Options Chain for ZOOM VIDEO COMMUNICATIONS INC CL A (ZM) - $78.86 as of 11/20/2024 8:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.90 | 40.85 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 32.05 | 35.70 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 27.35 | 30.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 23.65 | 25.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 18.70 | 20.55 | 21.50 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 61.00 | 17.75 | 18.50 | 17.30 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.98 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 62.00 | 16.65 | 18.50 | 19.55 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.97 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 63.00 | 15.80 | 17.55 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.95 | 0.01 | -0.04 | 10/30/2024 | 11/20/2024 3:59:53 PM EST |
| 64.00 | 14.80 | 15.70 | 14.48 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.95 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 13.95 | 14.75 | 18.02 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.93 | 0.01 | -0.05 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 66.00 | 13.10 | 13.65 | 10.35 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.92 | 0.01 | -0.05 | 10/30/2024 | 11/20/2024 3:59:53 PM EST |
| 67.00 | 12.00 | 12.80 | 9.33 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.91 | 0.02 | -0.06 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 68.00 | 11.40 | 11.65 | % | 0 | 0 | 0.61 | 0.89 | 0.02 | -0.07 | 11/20/2024 3:59:53 PM EST | |||
| 69.00 | 10.50 | 10.90 | % | 0 | 0 | 0.61 | 0.87 | 0.02 | -0.07 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 9.75 | 10.95 | 7.35 | 0.00 | 0.00% | 0 | 31 | 0.60 | 0.84 | 0.02 | -0.08 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 71.00 | 8.90 | 9.25 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.82 | 0.03 | -0.09 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 72.00 | 8.15 | 8.40 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.79 | 0.03 | -0.10 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 73.00 | 7.40 | 7.65 | 14.06 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.76 | 0.03 | -0.10 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 74.00 | 6.75 | 6.95 | 12.05 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.72 | 0.03 | -0.11 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 6.10 | 6.30 | 5.40 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.68 | 0.04 | -0.11 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 76.00 | 5.50 | 5.65 | 5.87 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.64 | 0.04 | -0.12 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 77.00 | 4.95 | 5.10 | 4.75 | -0.90 | -15.93% | 1 | 9 | 0.60 | 0.61 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 78.00 | 4.40 | 4.55 | 3.76 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.56 | 0.04 | -0.13 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 79.00 | 3.90 | 4.05 | 3.90 | +0.38 | +10.80% | 11 | 10 | 0.60 | 0.52 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 3.45 | 3.60 | 3.50 | +0.45 | +14.76% | 3 | 279 | 0.61 | 0.48 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 81.00 | 3.05 | 3.30 | 2.57 | 0.00 | 0.00% | 0 | 29 | 0.60 | 0.44 | 0.04 | -0.12 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 82.00 | 2.61 | 2.80 | 2.50 | -0.36 | -12.59% | 2 | 10 | 0.60 | 0.40 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 83.00 | 2.36 | 2.84 | 2.45 | +0.45 | +22.50% | 10 | 38 | 0.61 | 0.37 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 84.00 | 1.98 | 2.14 | 1.97 | +0.15 | +8.25% | 1 | 15 | 0.60 | 0.33 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 1.76 | 1.87 | 1.83 | +0.37 | +25.35% | 21 | 102 | 0.61 | 0.30 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 86.00 | 1.56 | 1.65 | 1.57 | +0.27 | +20.77% | 4 | 35 | 0.61 | 0.27 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 87.00 | 1.34 | 1.44 | 1.41 | +0.30 | +27.03% | 1 | 59 | 0.61 | 0.24 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 88.00 | 1.16 | 1.27 | 1.26 | +0.26 | +26.00% | 1 | 13 | 0.62 | 0.22 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 89.00 | 1.01 | 1.11 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.20 | 0.03 | -0.09 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.87 | 0.97 | 0.78 | +0.09 | +13.05% | 10 | 240 | 0.62 | 0.18 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 91.00 | 0.76 | 0.88 | 0.78 | -0.58 | -42.65% | 1 | 13 | 0.63 | 0.16 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 92.00 | 0.63 | 0.77 | % | 0 | 0 | 0.64 | 0.14 | 0.02 | -0.08 | 11/20/2024 3:59:53 PM EST | |||
| 93.00 | 0.53 | 0.77 | 0.46 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.13 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 94.00 | 0.45 | 0.61 | 0.62 | % | 2 | 0 | 0.64 | 0.12 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 95.00 | 0.45 | 0.71 | 0.48 | -1.22 | -71.77% | 1 | 40 | 0.69 | 0.11 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 96.00 | 0.20 | 0.55 | % | 0 | 0 | 0.68 | 0.10 | 0.02 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 97.00 | 0.29 | 0.51 | % | 0 | 0 | 0.67 | 0.09 | 0.01 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 0.28 | 0.39 | 0.30 | +0.08 | +36.37% | 294 | 45 | 0.72 | 0.07 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.08 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.03 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.05 | 0.42 | 0.12 | -0.14 | -53.85% | 3 | 4 | 0.92 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.37 | % | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.33 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.31 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.11 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.29 | 0.12 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.01 | 0.34 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 61.00 | 0.02 | 0.37 | 0.33 | 0.00 | 0.00% | 0 | 8 | 0.83 | -0.02 | 0.01 | -0.02 | 10/29/2024 | 11/20/2024 3:59:53 PM EST |
| 62.00 | 0.04 | 0.40 | % | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 63.00 | 0.06 | 0.43 | 1.27 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.05 | 0.01 | -0.04 | 10/29/2024 | 11/20/2024 3:59:53 PM EST |
| 64.00 | 0.08 | 0.46 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.05 | 0.01 | -0.04 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.11 | 0.54 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.07 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 66.00 | 0.29 | 0.54 | 0.30 | 0.00 | 0.00% | 0 | 87 | 0.65 | -0.08 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 67.00 | 0.38 | 0.52 | 0.44 | -0.04 | -8.34% | 1 | 1 | 0.62 | -0.09 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 68.00 | 0.48 | 0.78 | 0.54 | -0.07 | -11.48% | 1 | 6 | 0.63 | -0.11 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 69.00 | 0.61 | 0.99 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.13 | 0.02 | -0.07 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.75 | 1.11 | 0.96 | 0.00 | 0.00% | 0 | 39 | 0.62 | -0.16 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 71.00 | 0.98 | 1.08 | 1.06 | -0.16 | -13.12% | 32 | 132 | 0.60 | -0.18 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 72.00 | 1.20 | 1.53 | 1.48 | +0.02 | +1.37% | 5 | 19 | 0.59 | -0.21 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 73.00 | 1.47 | 1.76 | 1.23 | 0.00 | 0.00% | 0 | 61 | 0.60 | -0.24 | 0.03 | -0.10 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 74.00 | 1.78 | 1.88 | 1.53 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.28 | 0.03 | -0.11 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 2.12 | 2.24 | 2.29 | -0.10 | -4.19% | 2 | 68 | 0.60 | -0.32 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 76.00 | 2.52 | 2.61 | 2.69 | 0.00 | 0.00% | 0 | 44 | 0.60 | -0.36 | 0.04 | -0.12 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 77.00 | 2.77 | 3.05 | 3.29 | 0.00 | 0.00% | 0 | 26 | 0.60 | -0.39 | 0.04 | -0.12 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 78.00 | 3.40 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.44 | 0.04 | -0.13 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 79.00 | 3.90 | 4.05 | 4.12 | +1.02 | +32.91% | 2 | 8 | 0.60 | -0.48 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 4.45 | 4.60 | 4.26 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.52 | 0.04 | -0.13 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 81.00 | 5.05 | 5.20 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.56 | 0.04 | -0.12 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 82.00 | 5.65 | 5.85 | 5.45 | 0.00 | 0.00% | 0 | 87 | 0.60 | -0.60 | 0.04 | -0.12 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 83.00 | 5.60 | 6.50 | 6.81 | +1.81 | +36.20% | 10 | 14 | 0.53 | -0.63 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 84.00 | 6.00 | 7.20 | 7.80 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.67 | 0.04 | -0.11 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 7.75 | 7.95 | 7.41 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.70 | 0.04 | -0.11 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 86.00 | 8.50 | 9.90 | 9.13 | +3.08 | +50.91% | 1 | 1 | 0.60 | -0.73 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 87.00 | 8.25 | 9.50 | % | 0 | 0 | 0.60 | -0.76 | 0.03 | -0.10 | 11/20/2024 3:59:53 PM EST | |||
| 88.00 | 10.10 | 10.40 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.78 | 0.03 | -0.10 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 89.00 | 10.90 | 11.95 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.80 | 0.03 | -0.09 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 11.65 | 12.10 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.82 | 0.03 | -0.09 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 91.00 | 12.60 | 13.00 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.84 | 0.02 | -0.08 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 92.00 | 13.60 | 13.95 | % | 0 | 0 | 0.64 | -0.86 | 0.02 | -0.08 | 11/20/2024 3:59:53 PM EST | |||
| 93.00 | 14.50 | 14.85 | % | 0 | 0 | 0.64 | -0.87 | 0.02 | -0.07 | 11/20/2024 3:59:53 PM EST | |||
| 94.00 | 15.30 | 16.00 | % | 0 | 0 | 0.66 | -0.88 | 0.02 | -0.07 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 15.90 | 17.30 | % | 0 | 0 | 0.66 | -0.89 | 0.02 | -0.07 | 11/20/2024 3:59:53 PM EST | |||
| 96.00 | 16.90 | 18.30 | % | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 97.00 | 17.80 | 19.25 | % | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 20.70 | 22.15 | % | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 24.45 | 28.30 | % | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 29.40 | 33.25 | % | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 34.40 | 38.20 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 39.25 | 43.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 44.20 | 48.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |