Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $67.75 as of 4/7/2025 12:01:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.05 | 23.65 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 50.00 | 16.10 | 18.85 | % | 0 | 0 | 1.23 | 0.98 | 0.01 | -0.02 | 4/7/2025 10:58:59 AM EST | |||
| 55.00 | 12.00 | 13.85 | 14.75 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.93 | 0.01 | -0.05 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 57.00 | 10.75 | 11.25 | 12.05 | % | 14 | 0 | 0.58 | 0.89 | 0.02 | -0.06 | 4/7/2025 | 4/7/2025 10:58:59 AM EST | |
| 58.00 | 10.00 | 10.60 | % | 0 | 0 | 0.66 | 0.87 | 0.02 | -0.07 | 4/7/2025 10:58:59 AM EST | |||
| 59.00 | 8.95 | 9.60 | % | 0 | 0 | 0.72 | 0.84 | 0.02 | -0.08 | 4/7/2025 10:58:59 AM EST | |||
| 60.00 | 7.55 | 9.55 | % | 0 | 0 | 0.48 | 0.82 | 0.03 | -0.08 | 4/7/2025 10:58:59 AM EST | |||
| 61.00 | 6.85 | 8.70 | % | 0 | 0 | 0.51 | 0.80 | 0.03 | -0.09 | 4/7/2025 10:58:59 AM EST | |||
| 62.00 | 6.50 | 8.00 | % | 0 | 0 | 0.57 | 0.77 | 0.03 | -0.09 | 4/7/2025 10:58:59 AM EST | |||
| 63.00 | 6.15 | 6.55 | % | 0 | 0 | 0.65 | 0.74 | 0.04 | -0.09 | 4/7/2025 10:58:59 AM EST | |||
| 64.00 | 5.40 | 5.80 | 11.35 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.70 | 0.04 | -0.10 | 4/2/2025 | 4/7/2025 10:58:59 AM EST |
| 65.00 | 4.65 | 5.40 | % | 0 | 0 | 0.62 | 0.66 | 0.04 | -0.10 | 4/7/2025 10:58:59 AM EST | |||
| 66.00 | 4.15 | 4.50 | 8.72 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.62 | 0.04 | -0.10 | 4/2/2025 | 4/7/2025 10:58:59 AM EST |
| 67.00 | 3.65 | 4.15 | % | 0 | 0 | 0.63 | 0.58 | 0.04 | -0.10 | 4/7/2025 10:58:59 AM EST | |||
| 68.00 | 2.92 | 3.30 | % | 0 | 0 | 0.60 | 0.54 | 0.04 | -0.10 | 4/7/2025 10:58:59 AM EST | |||
| 69.00 | 2.66 | 2.96 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.50 | 0.04 | -0.10 | 4/3/2025 | 4/7/2025 10:58:59 AM EST |
| 70.00 | 2.19 | 2.58 | 1.46 | -1.90 | -56.55% | 5 | 9 | 0.57 | 0.45 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 71.00 | 1.79 | 2.19 | 1.10 | -1.09 | -49.78% | 5 | 7 | 0.56 | 0.41 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 72.00 | 1.53 | 2.07 | 3.09 | 0.00 | 0.00% | 0 | 32 | 0.57 | 0.36 | 0.04 | -0.09 | 4/3/2025 | 4/7/2025 10:58:59 AM EST |
| 73.00 | 1.20 | 1.67 | 1.39 | 0.00 | 0.00% | 0 | 44 | 0.54 | 0.32 | 0.04 | -0.08 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 74.00 | 0.98 | 1.36 | 1.40 | +0.36 | +34.62% | 1 | 39 | 0.53 | 0.28 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 75.00 | 0.71 | 1.05 | 0.73 | 0.00 | 0.00% | 0 | 351 | 0.69 | 0.25 | 0.03 | -0.07 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 76.00 | 0.00 | 0.96 | 1.48 | 0.00 | 0.00% | 0 | 46 | 0.61 | 0.21 | 0.03 | -0.06 | 4/1/2025 | 4/7/2025 10:58:59 AM EST |
| 77.00 | 0.00 | 0.80 | 0.93 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.19 | 0.03 | -0.06 | 4/3/2025 | 4/7/2025 10:58:59 AM EST |
| 78.00 | 0.02 | 1.08 | 0.80 | 0.00 | 0.00% | 0 | 87 | 0.47 | 0.16 | 0.03 | -0.05 | 4/3/2025 | 4/7/2025 10:58:59 AM EST |
| 79.00 | 0.00 | 0.78 | 0.32 | 0.00 | 0.00% | 0 | 21 | 0.86 | 0.13 | 0.02 | -0.05 | 4/3/2025 | 4/7/2025 10:58:59 AM EST |
| 80.00 | 0.00 | 0.80 | 0.69 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.12 | 0.02 | -0.04 | 3/28/2025 | 4/7/2025 10:58:59 AM EST |
| 81.00 | 0.00 | 0.66 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.09 | 0.02 | -0.03 | 4/2/2025 | 4/7/2025 10:58:59 AM EST |
| 82.00 | 0.00 | 0.59 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.08 | 0.02 | -0.03 | 4/1/2025 | 4/7/2025 10:58:59 AM EST |
| 83.00 | 0.05 | 0.57 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.07 | 0.01 | -0.03 | 4/1/2025 | 4/7/2025 10:58:59 AM EST |
| 84.00 | 0.01 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.06 | 0.01 | -0.03 | 4/2/2025 | 4/7/2025 10:58:59 AM EST |
| 85.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.04 | 0.01 | -0.02 | 3/26/2025 | 4/7/2025 10:58:59 AM EST |
| 86.00 | 0.00 | 1.33 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.04 | 0.01 | -0.02 | 4/2/2025 | 4/7/2025 10:58:59 AM EST |
| 87.00 | 0.00 | 1.32 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.07 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 4/7/2025 10:58:59 AM EST |
| 88.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | 0.02 | 0.01 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 89.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.02 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 10:58:59 AM EST |
| 90.00 | 0.00 | 1.29 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.04 | 0.02 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 10:58:59 AM EST |
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 50.00 | 0.00 | 0.73 | % | 0 | 0 | 1.24 | -0.02 | 0.01 | -0.02 | 4/7/2025 10:58:59 AM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 1.12 | -0.07 | 0.01 | -0.05 | 4/7/2025 10:58:59 AM EST | |||
| 57.00 | 0.00 | 0.88 | % | 0 | 0 | 0.92 | -0.11 | 0.02 | -0.06 | 4/7/2025 10:58:59 AM EST | |||
| 58.00 | 0.00 | 1.04 | % | 0 | 0 | 0.68 | -0.13 | 0.02 | -0.07 | 4/7/2025 10:58:59 AM EST | |||
| 59.00 | 0.00 | 1.22 | % | 0 | 0 | 0.67 | -0.16 | 0.02 | -0.08 | 4/7/2025 10:58:59 AM EST | |||
| 60.00 | 0.86 | 1.53 | 1.08 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.18 | 0.03 | -0.08 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 61.00 | 1.16 | 1.89 | % | 0 | 0 | 0.79 | -0.20 | 0.03 | -0.09 | 4/7/2025 10:58:59 AM EST | |||
| 62.00 | 1.44 | 1.78 | 1.46 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.23 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 63.00 | 1.81 | 2.13 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.26 | 0.04 | -0.09 | 4/2/2025 | 4/7/2025 10:58:59 AM EST |
| 64.00 | 2.10 | 2.35 | 1.90 | -0.03 | -1.56% | 5 | 10 | 0.63 | -0.30 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 65.00 | 2.37 | 2.76 | 2.10 | +1.30 | +162.50% | 1 | 2 | 0.62 | -0.34 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 66.00 | 2.76 | 3.00 | 2.85 | +0.01 | +0.36% | 3 | 2 | 0.62 | -0.38 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 67.00 | 3.25 | 3.45 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.42 | 0.04 | -0.10 | 3/14/2025 | 4/7/2025 10:58:59 AM EST |
| 68.00 | 3.55 | 3.95 | 1.24 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.46 | 0.04 | -0.10 | 4/3/2025 | 4/7/2025 10:58:59 AM EST |
| 69.00 | 4.25 | 4.50 | 4.20 | 0.00 | 0.00% | 2 | 6 | 0.58 | -0.50 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 70.00 | 4.60 | 5.20 | 2.10 | 0.00 | 0.00% | 0 | 45 | 0.59 | -0.55 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 71.00 | 5.40 | 5.70 | 5.75 | +3.25 | +130.00% | 3 | 3 | 0.56 | -0.59 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 72.00 | 5.85 | 6.40 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.64 | 0.04 | -0.09 | 4/3/2025 | 4/7/2025 10:58:59 AM EST |
| 73.00 | 6.20 | 7.20 | 5.15 | 0.00 | 0.00% | 0 | 24 | 0.52 | -0.68 | 0.04 | -0.08 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 74.00 | 7.20 | 7.85 | 7.05 | +4.06 | +135.79% | 6 | 31 | 0.52 | -0.72 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 75.00 | 8.00 | 8.65 | 3.45 | 0.00 | 0.00% | 0 | 128 | 0.52 | -0.75 | 0.03 | -0.07 | 4/3/2025 | 4/7/2025 10:58:59 AM EST |
| 76.00 | 8.95 | 9.65 | 8.40 | +1.13 | +15.55% | 2 | 36 | 0.46 | -0.79 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 10:58:59 AM EST |
| 77.00 | 9.55 | 10.40 | 8.97 | 0.00 | 0.00% | 0 | 23 | 0.59 | -0.81 | 0.03 | -0.06 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 78.00 | 10.75 | 11.25 | 10.46 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.84 | 0.03 | -0.05 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 79.00 | 10.55 | 13.35 | % | 0 | 0 | 0.87 | -0.87 | 0.02 | -0.05 | 4/7/2025 10:58:59 AM EST | |||
| 80.00 | 11.75 | 14.15 | 12.01 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.88 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 81.00 | 12.50 | 15.20 | % | 0 | 0 | 1.05 | -0.91 | 0.02 | -0.03 | 4/7/2025 10:58:59 AM EST | |||
| 82.00 | 13.45 | 16.05 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.92 | 0.02 | -0.03 | 4/4/2025 | 4/7/2025 10:58:59 AM EST |
| 83.00 | 14.40 | 17.10 | % | 0 | 0 | 1.00 | -0.93 | 0.01 | -0.03 | 4/7/2025 10:58:59 AM EST | |||
| 84.00 | 15.35 | 17.90 | % | 0 | 0 | 1.17 | -0.94 | 0.01 | -0.03 | 4/7/2025 10:58:59 AM EST | |||
| 85.00 | 16.40 | 19.10 | % | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.02 | 4/7/2025 10:58:59 AM EST | |||
| 86.00 | 17.30 | 20.10 | % | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.02 | 4/7/2025 10:58:59 AM EST | |||
| 87.00 | 18.30 | 21.10 | % | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 88.00 | 19.40 | 22.10 | % | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 89.00 | 20.30 | 23.10 | % | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 90.00 | 21.40 | 24.10 | % | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 4/7/2025 10:58:59 AM EST | |||
| 95.00 | 26.30 | 29.10 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 100.00 | 31.35 | 34.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 105.00 | 36.35 | 39.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST | |||
| 110.00 | 41.35 | 44.05 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:59 AM EST |