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 | 29.10 | 30.55 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 24.55 | 25.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 19.45 | 20.15 | 22.30 | 0.00 | 0.00% | 0 | 13 | 1.42 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 14.55 | 15.25 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 62.00 | 12.50 | 13.30 | 14.06 | +3.31 | +30.80% | 3 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 63.00 | 11.40 | 12.15 | 12.54 | 0.00 | 0.00% | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 64.00 | 10.45 | 11.20 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 9.50 | 10.20 | 9.72 | -1.88 | -16.21% | 1 | 1 | 0.79 | 0.99 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 66.00 | 8.55 | 9.15 | 8.85 | +1.85 | +26.43% | 14 | 1 | 0.70 | 0.98 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 67.00 | 7.45 | 8.20 | 8.60 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.96 | 0.02 | -0.03 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 68.00 | 6.45 | 7.25 | 6.76 | % | 11 | 0 | 0.62 | 0.95 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 69.00 | 5.55 | 6.25 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.92 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 4.90 | 5.15 | 4.54 | -2.61 | -36.51% | 2 | 23 | 0.44 | 0.89 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 71.00 | 4.00 | 4.30 | 4.00 | -1.10 | -21.57% | 5 | 9 | 0.37 | 0.85 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 72.00 | 3.20 | 3.40 | 6.90 | 0.00 | 0.00% | 0 | 130 | 0.36 | 0.79 | 0.08 | -0.08 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 73.00 | 2.47 | 2.61 | 2.44 | -4.26 | -63.59% | 1 | 31 | 0.35 | 0.71 | 0.10 | -0.09 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 74.00 | 1.80 | 1.93 | 1.80 | -2.24 | -55.45% | 5 | 26 | 0.34 | 0.61 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 1.27 | 1.33 | 1.28 | -1.34 | -51.15% | 39 | 51 | 0.33 | 0.49 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 0.83 | 0.88 | 0.77 | -1.20 | -60.92% | 120 | 139 | 0.33 | 0.37 | 0.12 | -0.09 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 0.52 | 0.57 | 0.49 | -0.90 | -64.75% | 418 | 150 | 0.32 | 0.26 | 0.10 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 0.30 | 0.34 | 0.29 | -0.66 | -69.48% | 45 | 112 | 0.32 | 0.18 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 0.16 | 0.20 | 0.16 | -0.43 | -72.89% | 25 | 107 | 0.32 | 0.11 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 0.08 | 0.12 | 0.10 | -0.30 | -75.00% | 69 | 328 | 0.32 | 0.07 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 0.03 | 0.06 | 0.04 | -0.20 | -83.34% | 8 | 51 | 0.31 | 0.04 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 0.01 | 0.06 | 0.04 | -0.09 | -69.24% | 4 | 511 | 0.33 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 1 | 203 | 0.40 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 0.01 | 0.11 | 0.12 | +0.07 | +140.00% | 1 | 40 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.54 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 88.00 | 0.00 | 0.09 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 0.00 | 0.10 | 2.26 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.02 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 91.00 | 0.00 | 0.10 | 1.74 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:53 PM EST |
| 92.00 | 0.00 | 0.10 | 1.53 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:53 PM EST |
| 93.00 | 0.00 | 0.10 | 1.93 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:53 PM EST |
| 94.00 | 0.00 | 0.10 | 1.69 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 96.00 | 0.00 | 0.10 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:53 PM EST |
| 97.00 | 0.00 | 0.09 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.09 | 0.26 | 0.00 | 0.00% | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.09 | 0.49 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.09 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.09 | % | 0 | 0 | 1.53 | 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 | 0.04 | 0.01 | -0.20 | -95.24% | 10 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.06 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.09 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 63.00 | 0.00 | 0.11 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:53 PM EST |
| 64.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 151 | 0.57 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.02 | 0.12 | 0.02 | -0.15 | -88.24% | 10 | 21 | 0.53 | -0.01 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 66.00 | 0.01 | 0.11 | 0.04 | -0.60 | -93.75% | 1 | 21 | 0.46 | -0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 67.00 | 0.02 | 0.15 | 0.05 | -0.04 | -44.45% | 4 | 17 | 0.45 | -0.04 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 68.00 | 0.08 | 0.12 | 0.10 | -1.02 | -91.08% | 401 | 3 | 0.43 | -0.05 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 69.00 | 0.09 | 0.15 | 0.13 | -0.99 | -88.40% | 2 | 379 | 0.39 | -0.08 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.14 | 0.21 | 0.20 | +0.11 | +122.23% | 30 | 58 | 0.37 | -0.11 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 71.00 | 0.25 | 0.30 | 0.31 | +0.20 | +181.82% | 13 | 4 | 0.36 | -0.15 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 72.00 | 0.40 | 0.46 | 0.48 | +0.34 | +242.86% | 88 | 147 | 0.35 | -0.21 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 73.00 | 0.62 | 0.69 | 0.76 | +0.56 | +280.00% | 29 | 25 | 0.34 | -0.29 | 0.10 | -0.09 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 74.00 | 0.95 | 1.01 | 1.01 | +0.60 | +146.35% | 46 | 34 | 0.33 | -0.39 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 1.36 | 1.46 | 1.53 | +1.03 | +206.00% | 93 | 56 | 0.32 | -0.51 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 1.93 | 2.09 | 2.21 | +1.33 | +151.14% | 23 | 51 | 0.32 | -0.63 | 0.12 | -0.09 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 2.58 | 2.81 | 2.73 | +1.27 | +86.99% | 19 | 85 | 0.32 | -0.74 | 0.10 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 3.30 | 3.60 | 3.74 | +1.86 | +98.94% | 15 | 86 | 0.30 | -0.82 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 4.15 | 4.50 | 2.53 | 0.00 | 0.00% | 0 | 40 | 0.57 | -0.89 | 0.06 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 5.00 | 5.65 | 3.00 | 0.00 | 0.00% | 0 | 45 | 0.50 | -0.93 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 5.80 | 6.65 | 6.13 | +1.18 | +23.84% | 2 | 14 | 0.56 | -0.96 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 6.75 | 7.65 | 8.75 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.98 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 8.00 | 8.50 | 8.15 | -1.35 | -14.22% | 1 | 3 | 0.65 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 8.95 | 9.55 | 6.21 | 0.00 | 0.00% | 0 | 5 | 0.68 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 10.00 | 10.55 | 8.90 | +2.03 | +29.55% | 1 | 7 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 86.00 | 10.85 | 11.55 | 6.35 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 11.70 | 12.75 | 7.06 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:53 PM EST |
| 88.00 | 12.85 | 13.60 | 14.96 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 13.95 | 14.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 14.75 | 15.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 91.00 | 15.85 | 16.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 92.00 | 16.65 | 17.70 | 9.32 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:53 PM EST |
| 93.00 | 17.75 | 18.75 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 94.00 | 18.75 | 19.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 19.70 | 20.75 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 96.00 | 20.85 | 21.65 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 97.00 | 21.70 | 22.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 24.65 | 26.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 29.55 | 30.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 34.70 | 35.95 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 115.00 | 39.75 | 41.10 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 120.00 | 44.40 | 46.15 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |