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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.20 | 41.50 | 41.35 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 35.65 | 39.35 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 33.15 | 36.80 | 36.37 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 30.70 | 34.35 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 29.90 | 30.55 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 47.50 | 27.40 | 27.85 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 24.95 | 26.15 | 29.98 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 20.05 | 21.20 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 57.50 | 17.65 | 18.05 | 15.90 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.97 | 0.01 | -0.01 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 15.25 | 15.70 | 15.93 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.94 | 0.01 | -0.02 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 62.50 | 12.85 | 13.35 | 14.80 | 0.00 | 0.00% | 0 | 47 | 0.38 | 0.91 | 0.02 | -0.03 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 10.70 | 10.85 | 13.03 | 0.00 | 0.00% | 0 | 31 | 0.36 | 0.86 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 67.50 | 8.15 | 9.45 | 9.25 | 0.00 | 0.00% | 0 | 32 | 0.36 | 0.80 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 6.60 | 6.75 | 7.70 | -0.65 | -7.79% | 5 | 59 | 0.33 | 0.72 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 72.50 | 4.90 | 5.05 | 5.40 | -1.42 | -20.83% | 3 | 288 | 0.32 | 0.64 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 3.45 | 3.60 | 3.35 | -1.55 | -31.64% | 22 | 632 | 0.31 | 0.53 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 77.50 | 2.31 | 2.42 | 2.32 | -1.03 | -30.75% | 4 | 1,132 | 0.30 | 0.42 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 1.47 | 1.57 | 1.50 | -0.62 | -29.25% | 14 | 1,102 | 0.30 | 0.31 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 82.50 | 0.87 | 0.96 | 0.89 | -0.70 | -44.03% | 16 | 453 | 0.29 | 0.21 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 0.52 | 0.56 | 0.53 | -0.28 | -34.57% | 65 | 899 | 0.29 | 0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 87.50 | 0.29 | 0.33 | 0.56 | 0.00 | 0.00% | 0 | 869 | 0.29 | 0.08 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 0.15 | 0.21 | 0.18 | -0.09 | -33.34% | 3 | 1,366 | 0.30 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 92.50 | 0.01 | 0.37 | 0.21 | 0.00 | 0.00% | 0 | 921 | 0.30 | 0.04 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 0.05 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 977 | 0.34 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 0.03 | 0.25 | 0.05 | -0.05 | -50.00% | 150 | 1,770 | 0.39 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 0.02 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 506 | 0.48 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 915 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 186 | 0.70 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.69 | 0.30 | 0.00 | 0.00% | 0 | 238 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 132 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 1,581 | 0.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.93 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.83 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.15 | 0.21 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.43 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.03 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 231 | 0.41 | -0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 57.50 | 0.11 | 0.15 | 0.12 | +0.01 | +9.10% | 2 | 44 | 0.40 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.17 | 0.29 | 0.36 | +0.12 | +50.00% | 2 | 126 | 0.39 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 62.50 | 0.28 | 0.37 | 0.25 | 0.00 | 0.00% | 0 | 285 | 0.36 | -0.09 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.51 | 1.34 | 0.56 | +0.22 | +64.71% | 14 | 225 | 0.40 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 67.50 | 0.88 | 0.97 | 0.92 | +0.33 | +55.94% | 12 | 1,306 | 0.33 | -0.20 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 1.40 | 1.92 | 1.50 | +0.54 | +56.25% | 88 | 1,987 | 0.35 | -0.28 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 72.50 | 2.14 | 2.52 | 2.28 | +0.78 | +52.00% | 20 | 1,077 | 0.32 | -0.36 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 3.20 | 3.35 | 3.35 | +1.26 | +60.29% | 13 | 862 | 0.31 | -0.47 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 77.50 | 4.55 | 4.95 | 4.75 | +1.30 | +37.69% | 18 | 470 | 0.32 | -0.58 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 6.20 | 6.35 | 5.45 | +1.12 | +25.87% | 2 | 490 | 0.29 | -0.69 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 82.50 | 8.15 | 8.30 | 8.35 | -1.35 | -13.92% | 1 | 264 | 0.29 | -0.79 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 10.30 | 10.50 | 8.02 | 0.00 | 0.00% | 0 | 369 | 0.28 | -0.87 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 87.50 | 12.60 | 13.05 | 12.80 | 0.00 | 0.00% | 0 | 1,561 | 0.36 | -0.92 | 0.02 | -0.01 | 2/26/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 15.10 | 15.40 | 12.55 | 0.00 | 0.00% | 0 | 263 | 0.37 | -0.94 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 92.50 | 17.60 | 18.70 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 2/14/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 20.10 | 21.15 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 25.05 | 25.30 | 26.22 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 30.10 | 31.00 | 22.14 | 0.00 | 0.00% | 0 | 2 | 0.59 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 35.05 | 36.15 | 25.79 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 40.05 | 41.20 | 41.12 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 45.05 | 45.60 | 31.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 50.05 | 50.40 | 36.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 55.05 | 56.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |