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 | 33.05 | 34.35 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 27.80 | 29.35 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 23.20 | 24.40 | 24.15 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 18.10 | 19.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 13.60 | 14.60 | % | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 68.00 | 10.60 | 11.90 | % | 0 | 0 | 0.56 | 0.93 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 69.00 | 9.75 | 11.00 | % | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 8.85 | 10.10 | % | 0 | 0 | 0.51 | 0.88 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 71.00 | 8.05 | 9.25 | % | 0 | 0 | 0.48 | 0.85 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 72.00 | 7.15 | 8.45 | 8.88 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.82 | 0.03 | -0.04 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 73.00 | 6.35 | 7.70 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.79 | 0.04 | -0.04 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 74.00 | 5.65 | 6.95 | % | 0 | 0 | 0.46 | 0.75 | 0.04 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 4.90 | 6.15 | % | 0 | 0 | 0.31 | 0.71 | 0.04 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 76.00 | 4.20 | 5.55 | % | 0 | 0 | 0.31 | 0.66 | 0.04 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 77.00 | 3.50 | 5.10 | 5.76 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.62 | 0.05 | -0.05 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 78.00 | 2.57 | 4.50 | 4.92 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.57 | 0.05 | -0.05 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 79.00 | 2.72 | 3.95 | 3.90 | 0.00 | 0.00% | 0 | 700 | 0.33 | 0.52 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 2.14 | 3.50 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.47 | 0.05 | -0.05 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 1.73 | 3.05 | % | 0 | 0 | 0.32 | 0.43 | 0.05 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 82.00 | 1.53 | 2.72 | 2.43 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.38 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 83.00 | 1.13 | 2.36 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.34 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 84.00 | 0.80 | 1.62 | 1.50 | 0.00 | 0.00% | 0 | 282 | 0.29 | 0.29 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 0.59 | 1.82 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.26 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 86.00 | 0.45 | 1.58 | 0.48 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.22 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.00 | 0.33 | 1.38 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.19 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 88.00 | 0.14 | 1.29 | % | 0 | 0 | 0.29 | 0.16 | 0.03 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 89.00 | 0.16 | 1.14 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.13 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 0.12 | 1.03 | % | 0 | 0 | 0.32 | 0.11 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 91.00 | 0.00 | 0.92 | 1.01 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.09 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 92.00 | 0.00 | 0.86 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.08 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 93.00 | 0.00 | 0.74 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.06 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.68 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.04 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.92 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.93 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 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 | 1.29 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.49 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.67 | 0.36 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.03 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 0.84 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.07 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 69.00 | 0.12 | 0.99 | % | 0 | 0 | 0.48 | -0.09 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 0.27 | 1.14 | 0.89 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.12 | 0.02 | -0.03 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 71.00 | 0.25 | 1.23 | % | 0 | 0 | 0.32 | -0.15 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 72.00 | 0.46 | 1.40 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 73.00 | 0.80 | 1.50 | 1.41 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.21 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 74.00 | 0.76 | 1.98 | 1.50 | 0.00 | 0.00% | 0 | 39 | 0.33 | -0.25 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 1.02 | 2.13 | 1.99 | 0.00 | 0.00% | 0 | 24 | 0.32 | -0.29 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 76.00 | 1.33 | 2.69 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.34 | 0.04 | -0.05 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 77.00 | 1.72 | 3.10 | 2.38 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.38 | 0.05 | -0.05 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 78.00 | 2.15 | 3.55 | 2.75 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.43 | 0.05 | -0.05 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 79.00 | 2.68 | 3.95 | 3.50 | 0.00 | 0.00% | 0 | 702 | 0.33 | -0.48 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 3.20 | 4.55 | 4.44 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.53 | 0.05 | -0.05 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 3.75 | 5.15 | % | 0 | 0 | 0.32 | -0.57 | 0.05 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 82.00 | 4.40 | 5.80 | % | 0 | 0 | 0.32 | -0.62 | 0.05 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 83.00 | 5.45 | 6.45 | 5.97 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.66 | 0.04 | -0.04 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 84.00 | 5.85 | 7.20 | % | 0 | 0 | 0.46 | -0.71 | 0.04 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 6.60 | 7.95 | % | 0 | 0 | 0.47 | -0.74 | 0.04 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 86.00 | 7.50 | 8.75 | % | 0 | 0 | 0.47 | -0.78 | 0.04 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 87.00 | 8.35 | 9.50 | % | 0 | 0 | 0.49 | -0.81 | 0.03 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 88.00 | 9.30 | 10.35 | 9.94 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.84 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 89.00 | 10.15 | 11.25 | % | 0 | 0 | 0.49 | -0.87 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 11.20 | 12.10 | % | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 91.00 | 12.15 | 13.10 | % | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 92.00 | 12.50 | 14.00 | % | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 93.00 | 14.10 | 15.30 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 16.20 | 16.80 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 19.80 | 23.25 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 25.70 | 27.45 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 30.45 | 32.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 35.75 | 37.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 40.65 | 42.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |