Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $74.84 as of 3/28/2025 9:25:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.95 | 31.05 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 23.05 | 26.55 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 19.35 | 20.45 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 14.45 | 15.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 62.00 | 12.45 | 13.45 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 63.00 | 11.60 | 12.50 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 64.00 | 10.60 | 11.50 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 9.60 | 10.45 | % | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 66.00 | 8.55 | 9.30 | % | 0 | 0 | 0.55 | 0.94 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 67.00 | 7.60 | 8.40 | % | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 68.00 | 6.85 | 7.50 | % | 0 | 0 | 0.51 | 0.90 | 0.03 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 69.00 | 5.40 | 6.85 | % | 0 | 0 | 0.24 | 0.87 | 0.04 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 5.20 | 6.25 | 9.05 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.83 | 0.05 | -0.05 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 71.00 | 4.35 | 5.30 | % | 0 | 0 | 0.44 | 0.79 | 0.06 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 72.00 | 3.60 | 3.90 | 3.60 | -3.55 | -49.65% | 23 | 3 | 0.35 | 0.73 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 73.00 | 2.88 | 3.10 | 5.15 | 0.00 | 0.00% | 0 | 132 | 0.33 | 0.66 | 0.07 | -0.07 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 74.00 | 2.22 | 2.49 | 2.17 | -1.42 | -39.56% | 1 | 4 | 0.33 | 0.58 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 1.72 | 1.92 | 1.69 | -1.34 | -44.23% | 63 | 69 | 0.32 | 0.50 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 1.26 | 1.45 | 1.32 | -1.77 | -57.29% | 12 | 26 | 0.32 | 0.42 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 0.87 | 1.14 | 0.90 | -1.12 | -55.45% | 9 | 44 | 0.32 | 0.33 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 0.63 | 0.75 | 0.63 | -1.19 | -65.39% | 4 | 361 | 0.31 | 0.26 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 0.41 | 0.51 | 0.43 | -0.64 | -59.82% | 7 | 26 | 0.31 | 0.19 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 0.27 | 0.34 | 0.28 | -0.43 | -60.57% | 7 | 57 | 0.30 | 0.14 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 0.17 | 0.22 | 1.27 | 0.00 | 0.00% | 0 | 54 | 0.30 | 0.10 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 0.10 | 0.15 | 0.15 | -0.41 | -73.22% | 17 | 15 | 0.30 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 0.06 | 0.17 | 0.10 | -0.20 | -66.67% | 2 | 27 | 0.32 | 0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 0.02 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 49 | 0.33 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 0.01 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 88.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 0.00 | 1.27 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.16 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.16 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.16 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.16 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.13 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.17 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 62.00 | 0.01 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.01 | 0.00 | -0.01 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 63.00 | 0.01 | 0.23 | % | 0 | 0 | 0.47 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 64.00 | 0.02 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.03 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.03 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 278 | 0.44 | -0.04 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 66.00 | 0.08 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.06 | 0.02 | -0.03 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 67.00 | 0.11 | 0.18 | 0.13 | -0.15 | -53.58% | 3 | 13 | 0.37 | -0.08 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 68.00 | 0.17 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.10 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 69.00 | 0.23 | 0.31 | 0.09 | 0.00 | 0.00% | 0 | 93 | 0.34 | -0.13 | 0.04 | -0.05 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.30 | 0.46 | 0.44 | +0.28 | +175.00% | 1 | 265 | 0.33 | -0.17 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 71.00 | 0.47 | 0.64 | 0.31 | 0.00 | 0.00% | 0 | 31 | 0.33 | -0.21 | 0.06 | -0.06 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 72.00 | 0.64 | 1.00 | 0.83 | +0.34 | +69.39% | 6 | 74 | 0.33 | -0.27 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 73.00 | 0.89 | 1.19 | 1.20 | +0.80 | +200.00% | 4 | 6 | 0.31 | -0.34 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 74.00 | 1.36 | 1.75 | 1.57 | +0.94 | +149.21% | 7 | 117 | 0.34 | -0.42 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 1.80 | 2.29 | 0.95 | 0.00 | 0.00% | 0 | 44 | 0.34 | -0.50 | 0.08 | -0.07 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 2.33 | 2.67 | 2.68 | +1.49 | +125.21% | 3 | 40 | 0.32 | -0.58 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 2.96 | 3.30 | 2.82 | +1.11 | +64.92% | 1 | 112 | 0.31 | -0.67 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 3.70 | 3.90 | 3.85 | +1.86 | +93.47% | 3 | 15 | 0.30 | -0.74 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 3.85 | 4.80 | 4.55 | +0.85 | +22.98% | 5 | 2 | 0.21 | -0.81 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 4.90 | 5.70 | 5.60 | +2.05 | +57.75% | 13 | 2 | 0.23 | -0.86 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 6.05 | 6.65 | 5.84 | % | 9 | 0 | 0.40 | -0.90 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 82.00 | 6.90 | 7.60 | % | 0 | 0 | 0.42 | -0.93 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 83.00 | 7.85 | 8.65 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.96 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 8.90 | 9.60 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.97 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 9.80 | 10.70 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 86.00 | 10.75 | 11.65 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 87.00 | 11.75 | 12.80 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 88.00 | 12.75 | 13.70 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 13.85 | 14.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 14.70 | 15.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 19.70 | 20.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 24.40 | 26.05 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 29.45 | 31.05 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 34.70 | 36.05 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |