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 | 28.20 | 31.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 24.45 | 25.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 19.65 | 20.45 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 14.65 | 15.60 | 16.70 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 62.00 | 12.70 | 13.70 | % | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 63.00 | 11.75 | 12.70 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 64.00 | 10.90 | 11.65 | % | 0 | 0 | 0.34 | 0.90 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 10.00 | 10.75 | % | 0 | 0 | 0.37 | 0.89 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 66.00 | 9.15 | 9.80 | % | 0 | 0 | 0.37 | 0.87 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 67.00 | 8.20 | 8.90 | 11.94 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.84 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 68.00 | 7.25 | 8.10 | % | 0 | 0 | 0.34 | 0.81 | 0.03 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 69.00 | 6.60 | 7.05 | % | 0 | 0 | 0.34 | 0.78 | 0.03 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 5.85 | 6.35 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.75 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 71.00 | 5.15 | 5.55 | % | 0 | 0 | 0.33 | 0.71 | 0.04 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 72.00 | 4.45 | 4.80 | % | 0 | 0 | 0.32 | 0.67 | 0.05 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 73.00 | 3.80 | 4.10 | % | 0 | 0 | 0.32 | 0.62 | 0.05 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 74.00 | 3.25 | 3.50 | % | 0 | 0 | 0.31 | 0.57 | 0.05 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 2.65 | 2.99 | 3.30 | -0.86 | -20.68% | 3 | 4 | 0.31 | 0.51 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 1.75 | 2.57 | 2.47 | -1.27 | -33.96% | 1 | 2 | 0.28 | 0.46 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 1.73 | 2.13 | 2.93 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.40 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 1.14 | 1.78 | 2.25 | 0.00 | 0.00% | 0 | 19 | 0.29 | 0.34 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 0.88 | 1.52 | 1.96 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.29 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 0.68 | 1.33 | 0.98 | -1.42 | -59.17% | 2 | 12 | 0.29 | 0.24 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 0.67 | 1.27 | 1.31 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.20 | 0.04 | -0.03 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 0.26 | 0.99 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.17 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 0.00 | 1.18 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.13 | 0.03 | -0.02 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 0.21 | 0.44 | % | 0 | 0 | 0.28 | 0.12 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.89 | 0.30 | -0.45 | -60.00% | 6 | 4 | 0.44 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 1.18 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.06 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 0.00 | 1.14 | % | 0 | 0 | 0.52 | 0.05 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 88.00 | 0.00 | 0.86 | % | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 89.00 | 0.00 | 1.15 | % | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.49 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.49 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.49 | % | 0 | 0 | 0.77 | 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 | 1.29 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.56 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.07 | -0.18 | -72.00% | 1 | 3 | 0.66 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 1.15 | % | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 63.00 | 0.00 | 0.69 | % | 0 | 0 | 0.50 | -0.07 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 64.00 | 0.12 | 0.30 | % | 0 | 0 | 0.33 | -0.10 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.24 | 1.31 | 0.30 | +0.10 | +50.00% | 12 | 55 | 0.43 | -0.11 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 66.00 | 0.22 | 1.44 | % | 0 | 0 | 0.40 | -0.13 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 67.00 | 0.24 | 1.27 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.16 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 68.00 | 0.32 | 1.49 | 0.89 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.19 | 0.03 | -0.04 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 69.00 | 0.51 | 1.04 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.22 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.79 | 1.52 | 1.01 | +0.40 | +65.58% | 2 | 3 | 0.33 | -0.25 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 71.00 | 1.19 | 1.80 | 0.95 | +0.30 | +46.16% | 2 | 1 | 0.34 | -0.29 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 72.00 | 1.44 | 2.22 | 0.89 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.33 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 73.00 | 1.80 | 2.27 | 1.50 | % | 1 | 0 | 0.32 | -0.38 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 74.00 | 2.16 | 2.65 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.43 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 2.64 | 2.93 | 1.44 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.49 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 3.10 | 3.45 | 2.65 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.54 | 0.06 | -0.04 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 3.70 | 3.95 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.60 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 4.15 | 5.00 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.66 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 4.90 | 5.30 | 4.27 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.71 | 0.05 | -0.03 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 5.60 | 6.10 | % | 0 | 0 | 0.26 | -0.76 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 81.00 | 6.45 | 6.90 | 4.62 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.80 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 7.20 | 8.05 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.83 | 0.04 | -0.02 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 8.00 | 8.90 | % | 0 | 0 | 0.36 | -0.87 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 84.00 | 9.10 | 9.75 | % | 0 | 0 | 0.36 | -0.88 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 9.85 | 10.65 | % | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 86.00 | 10.80 | 11.70 | % | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 87.00 | 11.75 | 12.80 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 88.00 | 12.75 | 13.80 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 89.00 | 13.70 | 14.90 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 14.75 | 15.70 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 19.95 | 20.75 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 24.40 | 26.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 29.45 | 31.15 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 34.45 | 36.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |