Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $78.23 as of 5/5/2025 9:37:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.65 | 34.95 | 23.58 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 26.65 | 29.85 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 21.75 | 24.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 57.00 | 20.90 | 22.15 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 58.00 | 19.90 | 21.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 59.00 | 18.90 | 20.20 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 18.10 | 19.20 | 18.10 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 17.10 | 18.15 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 16.15 | 17.25 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 63.00 | 14.95 | 16.30 | % | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 64.00 | 14.25 | 15.30 | % | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 13.10 | 14.25 | 6.88 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.95 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 66.00 | 12.20 | 13.40 | % | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 67.00 | 11.45 | 12.35 | 6.99 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.92 | 0.02 | -0.06 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 68.00 | 10.85 | 11.55 | % | 0 | 0 | 0.99 | 0.90 | 0.02 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 69.00 | 9.90 | 10.35 | % | 0 | 0 | 0.69 | 0.88 | 0.02 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 9.15 | 9.50 | 6.81 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.85 | 0.02 | -0.08 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 71.00 | 8.25 | 8.65 | 6.95 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.82 | 0.03 | -0.09 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 72.00 | 7.50 | 7.85 | % | 0 | 0 | 0.48 | 0.80 | 0.03 | -0.09 | 5/5/2025 3:59:57 PM EST | |||
| 73.00 | 6.65 | 7.80 | 7.28 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.76 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 74.00 | 6.10 | 6.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.73 | 0.04 | -0.10 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 5.20 | 5.65 | 5.97 | +0.43 | +7.77% | 2 | 72 | 0.49 | 0.69 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 76.00 | 4.65 | 5.00 | 4.65 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.65 | 0.04 | -0.10 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 77.00 | 4.25 | 4.40 | 4.65 | +0.38 | +8.90% | 20 | 5 | 0.49 | 0.60 | 0.05 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 78.00 | 3.70 | 3.85 | 4.04 | +0.29 | +7.74% | 11 | 29 | 0.49 | 0.56 | 0.05 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 79.00 | 3.10 | 3.35 | 3.50 | +0.20 | +6.07% | 21 | 23 | 0.48 | 0.51 | 0.05 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 2.58 | 2.94 | 3.10 | +0.31 | +11.12% | 101 | 356 | 0.48 | 0.46 | 0.05 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 81.00 | 2.23 | 2.61 | 2.72 | +0.44 | +19.30% | 64 | 4 | 0.49 | 0.41 | 0.05 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 82.00 | 1.89 | 2.09 | 2.09 | +0.08 | +3.98% | 32 | 32 | 0.47 | 0.36 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 83.00 | 1.56 | 1.76 | 1.85 | +0.20 | +12.13% | 1 | 40 | 0.48 | 0.31 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 84.00 | 1.28 | 1.51 | 1.56 | +0.55 | +54.46% | 11 | 4 | 0.47 | 0.27 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.77 | 1.25 | 1.26 | +0.07 | +5.89% | 13 | 70 | 0.43 | 0.22 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 86.00 | 0.80 | 1.61 | 1.02 | +0.73 | +251.73% | 12 | 56 | 0.49 | 0.19 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 87.00 | 0.66 | 0.85 | 0.81 | +0.10 | +14.09% | 17 | 7 | 0.46 | 0.15 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 88.00 | 0.49 | 0.75 | 0.70 | +0.07 | +11.12% | 1 | 2 | 0.46 | 0.12 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 89.00 | 0.35 | 0.58 | 0.49 | -0.02 | -3.93% | 5 | 1 | 0.43 | 0.10 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.46 | 0.41 | +0.36 | +720.00% | 1 | 3 | 0.50 | 0.08 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.91 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.33 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.19 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.31 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 0.35 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.23 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 1.33 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 52 | 0.76 | -0.01 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 1.40 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 1.44 | 0.40 | % | 6 | 0 | 1.24 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 63.00 | 0.00 | 0.51 | 0.17 | -2.35 | -93.26% | 6 | 1 | 0.78 | -0.03 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 1.59 | 2.77 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.03 | 0.01 | -0.04 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.25 | 0.41 | 0.34 | -1.19 | -77.78% | 40 | 191 | 0.55 | -0.05 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 66.00 | 0.29 | 0.47 | 0.35 | % | 24 | 0 | 0.55 | -0.07 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 67.00 | 0.00 | 1.64 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.08 | 0.02 | -0.06 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 68.00 | 0.49 | 0.90 | 5.24 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.10 | 0.02 | -0.07 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 69.00 | 0.52 | 0.86 | 1.08 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.12 | 0.02 | -0.07 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.68 | 0.97 | 0.76 | -0.25 | -24.76% | 3 | 29 | 0.54 | -0.15 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 71.00 | 0.94 | 1.22 | 0.94 | -0.19 | -16.82% | 40 | 3 | 0.51 | -0.18 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 72.00 | 0.45 | 1.75 | 1.19 | -0.12 | -9.16% | 15 | 9 | 0.49 | -0.20 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 73.00 | 1.39 | 1.73 | 1.66 | 0.00 | 0.00% | 0 | 104 | 0.56 | -0.24 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 74.00 | 1.60 | 1.89 | 1.53 | -0.36 | -19.05% | 37 | 29 | 0.54 | -0.27 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 2.01 | 2.21 | 1.98 | +0.10 | +5.32% | 1 | 11 | 0.54 | -0.31 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 76.00 | 2.10 | 2.55 | 2.17 | -0.32 | -12.86% | 30 | 2 | 0.51 | -0.35 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 77.00 | 2.70 | 2.93 | 2.53 | -0.32 | -11.23% | 26 | 4 | 0.52 | -0.40 | 0.05 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 78.00 | 3.25 | 3.40 | 3.05 | -0.35 | -10.30% | 97 | 18 | 0.53 | -0.44 | 0.05 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 79.00 | 3.70 | 3.90 | 3.30 | % | 35 | 0 | 0.52 | -0.49 | 0.05 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 80.00 | 4.25 | 4.45 | 4.02 | -0.43 | -9.67% | 3 | 1 | 0.52 | -0.54 | 0.05 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 81.00 | 3.95 | 5.05 | 4.40 | % | 12 | 0 | 0.52 | -0.59 | 0.05 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 82.00 | 5.50 | 5.65 | 5.21 | % | 5 | 0 | 0.51 | -0.64 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 83.00 | 6.10 | 6.35 | % | 0 | 0 | 0.51 | -0.69 | 0.05 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 84.00 | 6.85 | 7.05 | 6.40 | % | 20 | 0 | 0.50 | -0.73 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 85.00 | 7.30 | 8.00 | % | 0 | 0 | 0.48 | -0.78 | 0.04 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 86.00 | 8.10 | 9.20 | % | 0 | 0 | 0.61 | -0.81 | 0.04 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 87.00 | 8.80 | 9.45 | % | 0 | 0 | 0.58 | -0.85 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 88.00 | 9.65 | 10.40 | % | 0 | 0 | 0.65 | -0.88 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 89.00 | 10.55 | 11.25 | % | 0 | 0 | 0.66 | -0.90 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 11.15 | 12.35 | % | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 16.05 | 17.20 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 20.55 | 22.20 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 25.00 | 27.35 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 30.35 | 32.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |