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 | 33.20 | 34.15 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 28.25 | 29.10 | 28.78 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 23.30 | 24.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 18.25 | 19.05 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 13.20 | 14.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 67.00 | 11.30 | 12.15 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 68.00 | 10.30 | 11.25 | % | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 69.00 | 9.30 | 10.20 | % | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 8.40 | 9.20 | % | 0 | 0 | 0.69 | 0.97 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 71.00 | 7.45 | 8.15 | % | 0 | 0 | 0.58 | 0.94 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 72.00 | 6.50 | 7.25 | % | 0 | 0 | 0.50 | 0.91 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 73.00 | 5.80 | 6.60 | % | 0 | 0 | 0.36 | 0.88 | 0.04 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 74.00 | 4.85 | 5.20 | % | 0 | 0 | 0.40 | 0.85 | 0.05 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 4.15 | 5.00 | % | 0 | 0 | 0.34 | 0.80 | 0.06 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 76.00 | 2.88 | 3.55 | 3.70 | 0.00 | 0.00% | 0 | 30 | 0.26 | 0.74 | 0.07 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 77.00 | 2.67 | 2.83 | % | 0 | 0 | 0.25 | 0.67 | 0.08 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 78.00 | 2.05 | 2.26 | 2.17 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.58 | 0.09 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 79.00 | 1.56 | 1.69 | 1.65 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.49 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 1.15 | 1.26 | 1.28 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.41 | 0.09 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 0.79 | 1.15 | 0.93 | 0.00 | 0.00% | 0 | 33 | 0.26 | 0.32 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.00 | 0.41 | 0.77 | 0.58 | 0.00 | 0.00% | 0 | 61 | 0.27 | 0.25 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 83.00 | 0.40 | 0.47 | 0.38 | 0.00 | 0.00% | 0 | 52 | 0.26 | 0.19 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 84.00 | 0.27 | 0.34 | 0.27 | 0.00 | 0.00% | 0 | 51 | 0.26 | 0.14 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 0.18 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 70 | 0.27 | 0.10 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 86.00 | 0.12 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 81 | 0.27 | 0.08 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.00 | 0.00 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.05 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 88.00 | 0.05 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 89.00 | 0.00 | 0.35 | 0.94 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.02 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.46 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 91.00 | 0.00 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.01 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 92.00 | 0.00 | 0.33 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 93.00 | 0.00 | 0.33 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 94.00 | 0.00 | 0.33 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.33 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 96.00 | 0.00 | 0.33 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 97.00 | 0.00 | 0.34 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 98.00 | 0.00 | 0.34 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.36 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 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 | 0.09 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.08 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.96 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.94 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 67.00 | 0.00 | 0.33 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 68.00 | 0.00 | 0.32 | % | 0 | 0 | 0.50 | -0.01 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 69.00 | 0.00 | 0.33 | % | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.03 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 71.00 | 0.06 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.06 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 72.00 | 0.15 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.09 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 73.00 | 0.18 | 0.27 | 0.42 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.12 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 74.00 | 0.31 | 0.44 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.28 | -0.15 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 0.35 | 0.56 | 0.58 | 0.00 | 0.00% | 0 | 116 | 0.28 | -0.20 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 76.00 | 0.71 | 0.84 | 0.85 | 0.00 | 0.00% | 0 | 18 | 0.27 | -0.26 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 77.00 | 0.99 | 1.09 | 0.98 | 0.00 | 0.00% | 0 | 339 | 0.27 | -0.33 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 78.00 | 1.35 | 1.65 | 1.58 | 0.00 | 0.00% | 0 | 26 | 0.26 | -0.42 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 79.00 | 1.83 | 2.14 | 2.11 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.51 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 2.40 | 2.73 | 2.71 | 0.00 | 0.00% | 0 | 29 | 0.26 | -0.59 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 2.62 | 3.25 | 3.21 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.68 | 0.08 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 82.00 | 3.30 | 4.15 | 4.02 | 0.00 | 0.00% | 0 | 14 | 0.21 | -0.75 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 83.00 | 4.65 | 5.35 | % | 0 | 0 | 0.36 | -0.81 | 0.06 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 84.00 | 5.40 | 6.40 | 2.82 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.86 | 0.05 | -0.03 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 6.20 | 6.85 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.90 | 0.04 | -0.03 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 86.00 | 7.30 | 7.90 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.92 | 0.03 | -0.02 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 87.00 | 8.20 | 8.85 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.95 | 0.02 | -0.01 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 88.00 | 9.05 | 9.85 | 9.29 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.95 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 89.00 | 10.00 | 11.65 | 6.52 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.98 | 0.01 | -0.01 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 10.40 | 12.45 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 91.00 | 12.10 | 12.85 | 12.57 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 92.00 | 13.00 | 13.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 93.00 | 14.05 | 14.85 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 94.00 | 15.05 | 15.85 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 15.65 | 16.85 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 96.00 | 17.05 | 17.85 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 97.00 | 18.05 | 18.75 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 98.00 | 19.00 | 19.75 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 21.05 | 21.85 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 25.95 | 27.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 31.00 | 31.95 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 36.00 | 36.85 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 41.05 | 41.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |