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 | 37.05 | 41.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 33.40 | 35.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 28.35 | 31.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 23.55 | 24.90 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 18.95 | 20.00 | 18.41 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.97 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 14.15 | 15.35 | % | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 67.00 | 12.40 | 13.60 | % | 0 | 0 | 0.50 | 0.88 | 0.02 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 68.00 | 11.20 | 12.75 | 14.24 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.86 | 0.02 | -0.04 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 69.00 | 10.80 | 11.90 | % | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 9.95 | 11.00 | 13.79 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.82 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 71.00 | 9.45 | 9.85 | % | 0 | 0 | 0.47 | 0.79 | 0.02 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 72.00 | 8.70 | 9.15 | 8.70 | +0.70 | +8.75% | 1 | 1 | 0.47 | 0.77 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 73.00 | 8.00 | 8.30 | % | 0 | 0 | 0.46 | 0.74 | 0.03 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 74.00 | 7.10 | 7.85 | % | 0 | 0 | 0.46 | 0.70 | 0.03 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 6.70 | 6.90 | 5.89 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.67 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 76.00 | 5.90 | 6.45 | % | 0 | 0 | 0.45 | 0.64 | 0.03 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 77.00 | 5.45 | 5.70 | % | 0 | 0 | 0.45 | 0.60 | 0.03 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 78.00 | 4.95 | 5.20 | 4.70 | +0.20 | +4.45% | 41 | 42 | 0.45 | 0.57 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 79.00 | 4.50 | 4.70 | 4.65 | +0.65 | +16.25% | 100 | 13 | 0.45 | 0.53 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 4.05 | 4.35 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.50 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 81.00 | 3.55 | 4.10 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.47 | 0.03 | -0.07 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 82.00 | 3.20 | 3.65 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.43 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 83.00 | 2.79 | 3.25 | 4.28 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.40 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 84.00 | 2.56 | 2.79 | 2.32 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.37 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 2.24 | 2.48 | 2.18 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.34 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 86.00 | 2.00 | 2.25 | 1.76 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.31 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 87.00 | 1.77 | 2.02 | 1.75 | 0.00 | 0.00% | 1 | 1 | 0.46 | 0.28 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 88.00 | 1.57 | 1.79 | % | 0 | 0 | 0.46 | 0.26 | 0.03 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 89.00 | 1.35 | 1.62 | % | 0 | 0 | 0.46 | 0.24 | 0.03 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 1.19 | 1.43 | 1.13 | +0.03 | +2.73% | 1 | 44 | 0.46 | 0.22 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 91.00 | 1.06 | 1.29 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.20 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 92.00 | 0.95 | 1.19 | 0.83 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.18 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 93.00 | 0.65 | 1.38 | 1.42 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.16 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 94.00 | 0.74 | 0.93 | % | 0 | 0 | 0.48 | 0.15 | 0.02 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 0.65 | 0.83 | 0.80 | -1.45 | -64.45% | 1 | 305 | 0.48 | 0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 96.00 | 0.58 | 0.76 | % | 0 | 0 | 0.48 | 0.12 | 0.02 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 97.00 | 0.52 | 0.69 | % | 0 | 0 | 0.49 | 0.11 | 0.02 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 0.22 | 0.57 | 0.47 | -0.11 | -18.97% | 3 | 11 | 0.48 | 0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.23 | 0.44 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.04 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.06 | 0.55 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 0.03 | 0.48 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.43 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 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 | 1.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.31 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.36 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.51 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.18 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.09 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 67.00 | 0.40 | 1.10 | % | 0 | 0 | 0.47 | -0.12 | 0.02 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 68.00 | 0.52 | 1.28 | % | 0 | 0 | 0.47 | -0.14 | 0.02 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 69.00 | 0.72 | 1.38 | 0.67 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.16 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.90 | 1.61 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.18 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 71.00 | 1.33 | 1.47 | % | 0 | 0 | 0.45 | -0.21 | 0.02 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 72.00 | 1.55 | 1.72 | % | 0 | 0 | 0.45 | -0.23 | 0.03 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 73.00 | 1.83 | 1.98 | 1.48 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.26 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 74.00 | 2.16 | 2.29 | 2.50 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.30 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 2.46 | 2.65 | 2.34 | 0.00 | 0.00% | 0 | 32 | 0.44 | -0.33 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 76.00 | 2.79 | 3.35 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.36 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 77.00 | 3.30 | 3.50 | 3.66 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.40 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 78.00 | 3.75 | 3.95 | 4.05 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.43 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 79.00 | 4.25 | 4.50 | 4.08 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.47 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 4.80 | 5.05 | 5.49 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.50 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 81.00 | 5.35 | 5.90 | 4.82 | 0.00 | 0.00% | 0 | 38 | 0.46 | -0.53 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 82.00 | 5.95 | 6.55 | % | 0 | 0 | 0.46 | -0.57 | 0.03 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 83.00 | 6.40 | 7.30 | 5.45 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.60 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 84.00 | 7.00 | 8.20 | % | 0 | 0 | 0.46 | -0.63 | 0.03 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 6.20 | 8.95 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.66 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 86.00 | 8.80 | 9.40 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.69 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 87.00 | 9.55 | 9.90 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.72 | 0.03 | -0.06 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 88.00 | 10.30 | 10.95 | % | 0 | 0 | 0.47 | -0.74 | 0.03 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 89.00 | 11.10 | 11.70 | 6.80 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.76 | 0.03 | -0.05 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 12.10 | 12.75 | 7.35 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.78 | 0.03 | -0.05 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 91.00 | 12.70 | 13.50 | % | 0 | 0 | 0.47 | -0.80 | 0.02 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 92.00 | 12.05 | 16.00 | % | 0 | 0 | 0.46 | -0.82 | 0.02 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 93.00 | 12.90 | 16.90 | % | 0 | 0 | 0.48 | -0.84 | 0.02 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 94.00 | 15.50 | 16.15 | % | 0 | 0 | 0.49 | -0.85 | 0.02 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 16.45 | 17.05 | % | 0 | 0 | 0.49 | -0.87 | 0.02 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 96.00 | 17.35 | 18.05 | % | 0 | 0 | 0.57 | -0.88 | 0.02 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 97.00 | 17.95 | 20.50 | % | 0 | 0 | 0.63 | -0.89 | 0.02 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 20.90 | 23.25 | % | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 24.35 | 28.35 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 29.25 | 33.25 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 34.20 | 38.20 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 39.20 | 43.20 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 44.20 | 48.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |