Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $86.18 as of 2/4/2025 10:48:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 54.50 | 58.05 | 34.00 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 49.45 | 53.10 | 25.20 | 0.00 | 0.00% | 0 | 12 | 2.08 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 2/4/2025 4:00:05 PM EST |
| 37.50 | 47.10 | 50.45 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 40.00 | 44.45 | 48.20 | 44.70 | 0.00 | 0.00% | 0 | 90 | 1.85 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 42.05 | 45.70 | 46.59 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 40.35 | 43.20 | 35.61 | 0.00 | 0.00% | 0 | 247 | 1.63 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 38.05 | 39.20 | 40.65 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 36.30 | 36.70 | 38.25 | 0.00 | 0.00% | 0 | 86 | 0.87 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 30.70 | 31.75 | 31.98 | -1.52 | -4.54% | 1 | 333 | 1.02 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 28.85 | 29.30 | 30.00 | 0.00 | 0.00% | 0 | 4 | 0.70 | 1.00 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 26.45 | 26.85 | 27.15 | 0.00 | 0.00% | 0 | 204 | 0.87 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 23.15 | 24.35 | 25.00 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.98 | 0.00 | -0.02 | 12/11/2024 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 20.95 | 21.95 | 21.72 | 0.00 | 0.00% | 0 | 914 | 0.47 | 0.97 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 19.20 | 19.55 | 17.65 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.95 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 16.90 | 17.20 | 17.20 | -0.95 | -5.24% | 1 | 1,869 | 0.44 | 0.93 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 13.90 | 14.95 | 14.97 | 0.00 | 0.00% | 0 | 219 | 0.43 | 0.89 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 12.15 | 12.85 | 12.72 | -0.98 | -7.16% | 1 | 5,028 | 0.38 | 0.85 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 10.45 | 10.85 | 9.94 | 0.00 | 0.00% | 0 | 258 | 0.42 | 0.80 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 8.05 | 9.00 | 9.09 | +0.14 | +1.57% | 7 | 2,018 | 0.42 | 0.73 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 82.50 | 7.15 | 7.35 | 7.30 | -0.02 | -0.28% | 27 | 769 | 0.42 | 0.66 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 5.75 | 5.90 | 5.75 | -0.17 | -2.88% | 47 | 2,760 | 0.42 | 0.58 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 87.50 | 4.55 | 4.70 | 4.55 | -0.05 | -1.09% | 40 | 1,019 | 0.41 | 0.50 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 3.55 | 3.65 | 3.45 | -0.10 | -2.82% | 58 | 1,998 | 0.41 | 0.43 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 92.50 | 2.73 | 2.81 | 2.70 | -0.12 | -4.26% | 9 | 2,039 | 0.41 | 0.35 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 2.06 | 2.15 | 2.14 | -0.03 | -1.39% | 5 | 1,284 | 0.41 | 0.29 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 1.15 | 1.27 | 1.21 | -0.01 | -0.82% | 18 | 1,874 | 0.42 | 0.19 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 0.65 | 0.75 | 0.71 | -0.02 | -2.74% | 4 | 688 | 0.43 | 0.12 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 0.39 | 0.50 | 0.45 | -0.02 | -4.26% | 1 | 545 | 0.45 | 0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 0.23 | 0.35 | 0.26 | -0.06 | -18.75% | 4 | 1,082 | 0.46 | 0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 0.09 | 0.37 | 0.18 | 0.00 | 0.00% | 0 | 792 | 0.49 | 0.03 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 0.06 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 395 | 0.52 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 0.10 | 0.23 | 0.15 | +0.03 | +25.00% | 2 | 754 | 0.57 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.61 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 38 | 1.31 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 514 | 0.79 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.49 | 0.04 | -0.02 | -33.34% | 5 | 274 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.28 | 0.09 | 0.00 | 0.00% | 0 | 1,223 | 0.74 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 0.02 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.68 | 0.00 | 0.00 | -0.01 | 12/6/2024 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 0.03 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,550 | 0.51 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 0.05 | 0.34 | 0.26 | 0.00 | 0.00% | 0 | 69 | 0.48 | -0.02 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 0.05 | 0.39 | 0.29 | 0.00 | 0.00% | 0 | 2,517 | 0.46 | -0.03 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 0.25 | 0.37 | 0.36 | 0.00 | 0.00% | 0 | 480 | 0.46 | -0.05 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 0.45 | 0.50 | 0.48 | -0.03 | -5.89% | 4 | 1,555 | 0.44 | -0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 0.71 | 0.76 | 0.83 | 0.00 | 0.00% | 0 | 269 | 0.44 | -0.11 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 1.08 | 1.13 | 1.09 | -0.12 | -9.92% | 5 | 2,064 | 0.43 | -0.15 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 1.57 | 1.75 | 1.55 | -0.14 | -8.29% | 3 | 1,877 | 0.43 | -0.20 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 2.16 | 2.34 | 2.38 | -0.08 | -3.26% | 7 | 348 | 0.42 | -0.27 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 82.50 | 3.05 | 3.20 | 3.25 | -0.15 | -4.42% | 2 | 628 | 0.42 | -0.34 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 4.15 | 4.30 | 4.22 | -0.13 | -2.99% | 20 | 598 | 0.41 | -0.42 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 87.50 | 5.45 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 1,121 | 0.41 | -0.50 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 6.90 | 7.10 | 7.10 | +1.20 | +20.34% | 903 | 355 | 0.41 | -0.57 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 92.50 | 8.55 | 8.80 | 8.00 | 0.00 | 0.00% | 0 | 272 | 0.41 | -0.65 | 0.03 | -0.06 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 10.40 | 11.25 | 10.15 | 0.00 | 0.00% | 0 | 36 | 0.45 | -0.71 | 0.03 | -0.05 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 14.50 | 14.80 | 14.60 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.81 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 19.00 | 19.30 | 18.25 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.88 | 0.01 | -0.03 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 23.60 | 24.10 | 31.15 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 1/22/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 28.60 | 29.70 | 29.68 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 12/10/2024 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 32.25 | 35.60 | 41.03 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 38.25 | 39.70 | 45.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 43.60 | 44.80 | 51.35 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |