Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $82.50 as of 2/21/2025 9:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.55 | 38.55 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 50.00 | 31.45 | 33.70 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 55.00 | 26.60 | 28.55 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 60.00 | 21.80 | 23.50 | 22.16 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.02 | 1/27/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 17.20 | 18.50 | 18.55 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.97 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 67.00 | 15.30 | 16.55 | 18.43 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.95 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 14.30 | 15.70 | % | 0 | 0 | 0.96 | 0.93 | 0.01 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 69.00 | 13.25 | 14.70 | % | 0 | 0 | 0.91 | 0.92 | 0.01 | -0.07 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 13.05 | 13.45 | 13.30 | -3.56 | -21.12% | 1 | 102 | 0.70 | 0.90 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 12.20 | 12.60 | % | 0 | 0 | 0.71 | 0.88 | 0.02 | -0.09 | 2/21/2025 4:00:06 PM EST | |||
| 72.00 | 11.30 | 12.50 | % | 0 | 0 | 0.69 | 0.86 | 0.02 | -0.10 | 2/21/2025 4:00:06 PM EST | |||
| 73.00 | 10.50 | 10.90 | 11.65 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.84 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 74.00 | 9.75 | 10.10 | % | 0 | 0 | 0.70 | 0.82 | 0.02 | -0.11 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 8.40 | 9.60 | 9.50 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.79 | 0.03 | -0.12 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 8.25 | 8.60 | 9.63 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.76 | 0.03 | -0.13 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 77.00 | 7.55 | 7.80 | 7.77 | -0.58 | -6.95% | 15 | 5 | 0.68 | 0.73 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 78.00 | 6.90 | 7.10 | 10.60 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.69 | 0.03 | -0.15 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 79.00 | 6.25 | 6.55 | 7.76 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.66 | 0.03 | -0.15 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 5.70 | 5.90 | 5.88 | -0.01 | -0.17% | 22 | 283 | 0.68 | 0.62 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 81.00 | 5.15 | 5.35 | 5.50 | -0.20 | -3.51% | 1 | 14 | 0.68 | 0.59 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 82.00 | 4.65 | 4.80 | 4.69 | -0.26 | -5.26% | 62 | 48 | 0.68 | 0.55 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 83.00 | 4.15 | 4.35 | 4.25 | -0.08 | -1.85% | 105 | 97 | 0.68 | 0.52 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 84.00 | 3.75 | 3.90 | 3.88 | -0.07 | -1.78% | 26 | 85 | 0.68 | 0.48 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 3.35 | 3.50 | 3.45 | -0.15 | -4.17% | 219 | 388 | 0.69 | 0.44 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 86.00 | 2.99 | 3.15 | 3.05 | -0.05 | -1.62% | 15 | 43 | 0.69 | 0.41 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 87.00 | 2.65 | 2.77 | 2.80 | +0.10 | +3.71% | 16 | 67 | 0.69 | 0.38 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 88.00 | 2.34 | 2.46 | 2.62 | +0.12 | +4.80% | 52 | 76 | 0.69 | 0.35 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 89.00 | 2.07 | 2.18 | 2.12 | +0.07 | +3.42% | 47 | 48 | 0.69 | 0.32 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 1.82 | 1.92 | 1.93 | +0.15 | +8.43% | 96 | 150 | 0.69 | 0.29 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 91.00 | 1.61 | 1.70 | 1.65 | +0.02 | +1.23% | 25 | 52 | 0.69 | 0.26 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 92.00 | 1.40 | 1.51 | 1.45 | +0.02 | +1.40% | 20 | 32 | 0.69 | 0.24 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 93.00 | 1.24 | 1.33 | 1.35 | +0.01 | +0.75% | 26 | 31 | 0.70 | 0.22 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 94.00 | 1.08 | 1.19 | 1.25 | +0.06 | +5.05% | 5 | 17 | 0.70 | 0.20 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 0.94 | 1.04 | 1.09 | +0.15 | +15.96% | 103 | 475 | 0.70 | 0.18 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 96.00 | 0.82 | 0.92 | 0.77 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.16 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 97.00 | 0.73 | 0.80 | 0.77 | +0.10 | +14.93% | 18 | 22 | 0.71 | 0.14 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 98.00 | 0.63 | 0.72 | 0.68 | +0.10 | +17.25% | 20 | 15 | 0.71 | 0.13 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 99.00 | 0.54 | 0.64 | 0.64 | -0.14 | -17.95% | 14 | 1 | 0.71 | 0.12 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 0.47 | 0.57 | 0.50 | +0.09 | +21.96% | 304 | 16 | 0.72 | 0.10 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 0.21 | 0.37 | 0.27 | +0.08 | +42.11% | 6 | 51 | 0.73 | 0.06 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 0.05 | 0.55 | 0.23 | -0.02 | -8.00% | 3 | 33 | 0.81 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 0.01 | 0.53 | % | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.55 | % | 0 | 0 | 1.20 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:06 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 | 0.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.00 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.00 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 60.00 | 0.01 | 0.54 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.01 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.94 | -0.03 | 0.01 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 67.00 | 0.14 | 0.32 | 0.28 | +0.12 | +75.00% | 4 | 2 | 0.66 | -0.05 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 0.23 | 0.39 | 0.36 | +0.16 | +80.00% | 2 | 5 | 0.67 | -0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 69.00 | 0.07 | 0.48 | 0.28 | 0.00 | 0.00% | 0 | 87 | 0.62 | -0.08 | 0.01 | -0.07 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 0.16 | 0.58 | 0.56 | +0.25 | +80.65% | 29 | 339 | 0.63 | -0.10 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 0.53 | 0.71 | 0.46 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.12 | 0.02 | -0.09 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 72.00 | 0.70 | 1.04 | 0.82 | +0.18 | +28.13% | 24 | 16 | 0.69 | -0.14 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 73.00 | 0.65 | 1.03 | 0.93 | +0.18 | +24.00% | 1 | 52 | 0.64 | -0.16 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 74.00 | 1.00 | 1.24 | 1.05 | +0.04 | +3.96% | 74 | 88 | 0.67 | -0.18 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 1.29 | 1.49 | 1.37 | +0.21 | +18.11% | 26 | 137 | 0.68 | -0.21 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 1.61 | 1.78 | 1.55 | +0.15 | +10.72% | 3 | 17 | 0.68 | -0.24 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 77.00 | 1.78 | 2.09 | 1.88 | +0.13 | +7.43% | 22 | 167 | 0.67 | -0.27 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 78.00 | 2.16 | 2.41 | 2.33 | +0.29 | +14.22% | 12 | 23 | 0.67 | -0.31 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 79.00 | 2.62 | 2.78 | 2.69 | +0.46 | +20.63% | 7 | 3 | 0.68 | -0.34 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 2.81 | 3.20 | 3.12 | +0.24 | +8.34% | 9 | 47 | 0.68 | -0.38 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 81.00 | 3.45 | 3.65 | 3.51 | +0.49 | +16.23% | 8 | 28 | 0.68 | -0.41 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 82.00 | 3.90 | 4.15 | 4.13 | +0.40 | +10.73% | 442 | 81 | 0.68 | -0.45 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 83.00 | 4.50 | 4.70 | 4.55 | +0.65 | +16.67% | 59 | 43 | 0.69 | -0.48 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 84.00 | 5.05 | 5.25 | 5.05 | +0.50 | +10.99% | 46 | 30 | 0.69 | -0.52 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 5.40 | 5.90 | 5.85 | +0.60 | +11.43% | 33 | 25 | 0.67 | -0.56 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 86.00 | 6.25 | 6.50 | 6.13 | +1.28 | +26.40% | 10 | 349 | 0.69 | -0.59 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 87.00 | 6.90 | 7.20 | 7.05 | +1.65 | +30.56% | 19 | 85 | 0.69 | -0.62 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 88.00 | 7.50 | 7.90 | 7.34 | +1.44 | +24.41% | 1 | 3 | 0.68 | -0.65 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 89.00 | 8.30 | 8.60 | 7.19 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.68 | 0.03 | -0.15 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 8.90 | 9.40 | 7.71 | -0.78 | -9.19% | 1 | 7 | 0.68 | -0.71 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 91.00 | 9.60 | 10.15 | 10.20 | % | 1 | 0 | 0.67 | -0.74 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 92.00 | 10.15 | 11.05 | % | 0 | 0 | 0.66 | -0.76 | 0.03 | -0.13 | 2/21/2025 4:00:06 PM EST | |||
| 93.00 | 11.35 | 11.80 | 9.77 | +2.17 | +28.56% | 1 | 1 | 0.69 | -0.78 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 94.00 | 12.05 | 12.70 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.80 | 0.02 | -0.12 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 13.05 | 13.55 | % | 0 | 0 | 0.69 | -0.82 | 0.02 | -0.11 | 2/21/2025 4:00:06 PM EST | |||
| 96.00 | 13.90 | 14.55 | % | 0 | 0 | 0.70 | -0.84 | 0.02 | -0.10 | 2/21/2025 4:00:06 PM EST | |||
| 97.00 | 14.80 | 15.55 | % | 0 | 0 | 0.71 | -0.86 | 0.02 | -0.10 | 2/21/2025 4:00:06 PM EST | |||
| 98.00 | 15.70 | 16.50 | % | 0 | 0 | 0.70 | -0.87 | 0.02 | -0.09 | 2/21/2025 4:00:06 PM EST | |||
| 99.00 | 16.65 | 17.25 | % | 0 | 0 | 0.68 | -0.88 | 0.02 | -0.08 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 17.15 | 18.65 | 17.24 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.90 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 21.85 | 23.50 | % | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 110.00 | 26.55 | 28.70 | % | 0 | 0 | 1.24 | -0.97 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 115.00 | 31.65 | 33.35 | % | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 36.50 | 38.65 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST |