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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 47.90 | 49.50 | 45.03 | 0.00 | 0.00% | 0 | 53 | 1.89 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 44.20 | 48.05 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 41.75 | 45.55 | 31.75 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 39.30 | 43.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 38.05 | 39.45 | 35.80 | 0.00 | 0.00% | 0 | 26 | 1.40 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 35.00 | 37.00 | 29.22 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 33.25 | 34.75 | 37.70 | 0.00 | 0.00% | 0 | 16 | 1.27 | 1.00 | 0.00 | -0.01 | 1/27/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 30.45 | 31.85 | 22.28 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 28.15 | 29.45 | 27.20 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 23.55 | 24.15 | 22.40 | 0.00 | 0.00% | 0 | 79 | 1.03 | 0.98 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 21.15 | 21.55 | 30.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.01 | 12/11/2024 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 18.85 | 19.15 | 19.09 | 0.00 | 0.00% | 0 | 467 | 0.66 | 0.94 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 16.45 | 16.85 | 17.47 | +7.67 | +78.27% | 3 | 42 | 0.61 | 0.92 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 14.15 | 14.50 | 14.05 | 0.00 | 0.00% | 0 | 337 | 0.59 | 0.89 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 12.05 | 12.25 | 12.40 | 0.00 | 0.00% | 0 | 218 | 0.43 | 0.86 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 9.95 | 10.20 | 10.13 | 0.00 | 0.00% | 0 | 2,033 | 0.41 | 0.81 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 7.95 | 8.25 | 8.35 | 0.00 | 0.00% | 0 | 339 | 0.40 | 0.75 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 6.30 | 6.45 | 6.40 | -0.02 | -0.32% | 59 | 6,400 | 0.39 | 0.67 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 77.50 | 4.75 | 4.95 | 5.12 | +0.17 | +3.44% | 27 | 537 | 0.38 | 0.58 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 3.50 | 3.65 | 3.65 | +0.03 | +0.83% | 109 | 3,594 | 0.37 | 0.48 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 82.50 | 2.52 | 2.62 | 2.58 | -0.08 | -3.01% | 28 | 359 | 0.37 | 0.38 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 1.73 | 1.82 | 1.79 | +0.02 | +1.13% | 20 | 3,506 | 0.36 | 0.30 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 87.50 | 1.13 | 1.24 | 1.19 | -0.04 | -3.26% | 61 | 638 | 0.35 | 0.23 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.70 | 0.82 | 0.76 | -0.01 | -1.30% | 25 | 4,543 | 0.35 | 0.17 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.77 | 0.48 | +0.01 | +2.13% | 37 | 486 | 0.44 | 0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.22 | 0.34 | 0.35 | +0.05 | +16.67% | 13 | 4,031 | 0.34 | 0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.11 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2,226 | 0.38 | 0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.01 | 0.92 | 0.09 | 0.00 | 0.00% | 0 | 4,526 | 0.46 | 0.02 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 1,215 | 0.57 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.61 | 0.18 | 0.00 | 0.00% | 0 | 200 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 627 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.59 | 0.03 | 0.00 | 0.00% | 0 | 265 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 644 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.60 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 67 | 1.04 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 118 | 1.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.71 | 0.73 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 532 | 0.76 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.02 | 0.94 | 0.36 | 0.00 | 0.00% | 0 | 51 | 0.81 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.01 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 3,101 | 0.56 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.15 | 0.92 | 0.68 | 0.00 | 0.00% | 0 | 3,602 | 0.67 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 2.00 | 0.26 | 0.00 | 0.00% | 0 | 402 | 0.93 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.30 | 0.41 | 0.33 | -0.13 | -28.27% | 2 | 3,605 | 0.48 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 0.46 | 0.53 | 0.50 | 0.00 | 0.00% | 0 | 548 | 0.48 | -0.08 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.67 | 0.73 | 0.64 | -0.04 | -5.89% | 2 | 758 | 0.46 | -0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 0.93 | 1.04 | 0.87 | -0.25 | -22.33% | 1 | 1,450 | 0.44 | -0.14 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 1.32 | 1.45 | 1.21 | -0.15 | -11.03% | 13 | 2,674 | 0.43 | -0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 1.84 | 2.05 | 1.74 | -0.17 | -8.91% | 5 | 830 | 0.41 | -0.25 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 2.65 | 2.77 | 2.45 | -0.29 | -10.59% | 89 | 4,947 | 0.40 | -0.33 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 77.50 | 3.65 | 3.75 | 3.35 | -0.35 | -9.46% | 20 | 1,102 | 0.39 | -0.42 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 4.85 | 5.00 | 4.55 | -0.40 | -8.09% | 38 | 555 | 0.38 | -0.52 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 82.50 | 6.35 | 6.50 | 6.33 | 0.00 | 0.00% | 0 | 1,936 | 0.38 | -0.62 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 8.05 | 8.25 | 13.16 | 0.00 | 0.00% | 0 | 234 | 0.37 | -0.70 | 0.03 | -0.04 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 87.50 | 9.95 | 10.20 | 10.30 | -5.96 | -36.66% | 1 | 327 | 0.46 | -0.77 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 12.05 | 12.35 | 18.75 | 0.00 | 0.00% | 0 | 86 | 0.44 | -0.83 | 0.03 | -0.03 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 92.50 | 14.10 | 14.60 | 21.55 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.02 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 16.45 | 17.00 | 16.15 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.91 | 0.02 | -0.02 | 3/25/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 21.50 | 21.90 | 24.53 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.96 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 24.65 | 28.55 | 22.85 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 12/27/2024 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 29.70 | 33.55 | 22.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 34.65 | 38.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 39.70 | 43.55 | 46.18 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 44.70 | 48.55 | 39.72 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 49.65 | 53.35 | 43.80 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:57 PM EST |