Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $82.50 as of 2/21/2025 9:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 52.75 | 53.95 | 58.20 | 0.00 | 0.00% | 0 | 55 | 1.16 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 35.00 | 47.85 | 48.30 | 46.00 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 4:00:06 PM EST |
| 37.50 | 45.40 | 45.85 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 40.00 | 42.85 | 43.50 | 43.28 | -1.22 | -2.75% | 1 | 25 | 0.68 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 42.50 | 40.50 | 41.05 | 45.65 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 12/9/2024 | 2/21/2025 4:00:06 PM EST |
| 45.00 | 38.05 | 39.25 | 37.70 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.99 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 4:00:06 PM EST |
| 47.50 | 35.60 | 36.20 | 39.65 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 33.25 | 33.85 | 37.10 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.98 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 28.50 | 29.05 | 33.21 | 0.00 | 0.00% | 0 | 85 | 0.61 | 0.96 | 0.00 | -0.02 | 1/28/2025 | 2/21/2025 4:00:06 PM EST |
| 57.50 | 26.15 | 26.70 | 30.20 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.02 | 12/11/2024 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 24.00 | 24.40 | 29.15 | 0.00 | 0.00% | 0 | 448 | 0.42 | 0.93 | 0.01 | -0.02 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 62.50 | 21.80 | 22.20 | 21.90 | 0.00 | 0.00% | 0 | 39 | 0.42 | 0.90 | 0.01 | -0.02 | 11/18/2024 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 19.70 | 20.05 | 22.25 | 0.00 | 0.00% | 0 | 334 | 0.42 | 0.88 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 67.50 | 17.60 | 18.00 | 19.43 | 0.00 | 0.00% | 0 | 139 | 0.41 | 0.85 | 0.01 | -0.03 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 15.70 | 16.50 | 16.07 | +0.07 | +0.44% | 4 | 2,010 | 0.43 | 0.81 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.50 | 13.15 | 14.20 | 15.80 | 0.00 | 0.00% | 0 | 103 | 0.38 | 0.77 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 12.20 | 12.55 | 12.40 | -1.80 | -12.68% | 3 | 3,377 | 0.40 | 0.73 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 77.50 | 10.60 | 10.85 | 11.02 | 0.00 | 0.00% | 0 | 192 | 0.40 | 0.68 | 0.02 | -0.03 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 9.20 | 9.40 | 9.15 | -0.72 | -7.30% | 24 | 2,549 | 0.39 | 0.63 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 82.50 | 7.90 | 8.10 | 7.97 | -1.53 | -16.11% | 6 | 153 | 0.39 | 0.57 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 6.75 | 6.95 | 6.87 | -0.28 | -3.92% | 59 | 2,892 | 0.39 | 0.52 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 87.50 | 5.75 | 5.95 | 5.90 | -0.10 | -1.67% | 13 | 153 | 0.39 | 0.47 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 4.85 | 5.30 | 5.05 | +0.01 | +0.20% | 37 | 4,303 | 0.39 | 0.42 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 92.50 | 4.10 | 4.25 | 4.30 | +0.05 | +1.18% | 10 | 460 | 0.39 | 0.37 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 3.45 | 3.60 | 3.65 | +0.02 | +0.56% | 14 | 3,971 | 0.39 | 0.33 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 2.40 | 2.54 | 2.47 | -0.05 | -1.99% | 118 | 1,899 | 0.39 | 0.25 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 1.64 | 1.78 | 1.78 | +0.08 | +4.71% | 136 | 4,311 | 0.39 | 0.19 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 1.06 | 1.25 | 1.48 | 0.00 | 0.00% | 0 | 1,190 | 0.39 | 0.14 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 0.72 | 0.88 | 0.75 | -0.05 | -6.25% | 2 | 175 | 0.40 | 0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 0.48 | 0.62 | 0.60 | -0.01 | -1.64% | 95 | 590 | 0.40 | 0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 0.32 | 0.58 | 0.40 | -0.08 | -16.67% | 2 | 244 | 0.41 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 0.15 | 0.56 | 0.25 | -0.17 | -40.48% | 12 | 639 | 0.42 | 0.04 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 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 | 1.54 | 0.24 | 0.00 | 0.00% | 0 | 39 | 1.35 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 54 | 0.77 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 1.59 | 0.19 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:06 PM EST |
| 40.00 | 0.05 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 114 | 0.60 | 0.00 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.53 | 0.16 | -0.18 | -52.95% | 1 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 45.00 | 0.07 | 0.54 | 0.21 | 0.00 | 0.00% | 0 | 492 | 0.58 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 47.50 | 0.09 | 0.56 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.01 | 0.00 | -0.01 | 11/27/2024 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 0.10 | 0.61 | 0.22 | 0.00 | 0.00% | 0 | 615 | 0.52 | -0.02 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 0.10 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 3,539 | 0.45 | -0.04 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 57.50 | 0.53 | 0.58 | 0.43 | 0.00 | 0.00% | 0 | 105 | 0.45 | -0.06 | 0.01 | -0.02 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 0.47 | 0.75 | 0.70 | +0.04 | +6.07% | 11 | 2,785 | 0.42 | -0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 62.50 | 0.74 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 219 | 0.42 | -0.10 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 1.01 | 1.34 | 1.05 | +0.01 | +0.97% | 2 | 580 | 0.41 | -0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.50 | 1.52 | 1.76 | 1.49 | 0.00 | 0.00% | 0 | 476 | 0.41 | -0.15 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 2.07 | 2.28 | 2.14 | +0.03 | +1.43% | 2 | 504 | 0.41 | -0.19 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.50 | 2.62 | 2.91 | 2.65 | +0.35 | +15.22% | 1 | 697 | 0.40 | -0.23 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 3.40 | 3.70 | 3.55 | +0.25 | +7.58% | 7 | 2,434 | 0.40 | -0.27 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 77.50 | 4.35 | 4.60 | 4.56 | +0.31 | +7.30% | 8 | 672 | 0.39 | -0.32 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 5.35 | 5.70 | 5.45 | +0.05 | +0.93% | 12 | 337 | 0.39 | -0.37 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 82.50 | 6.45 | 6.90 | 6.75 | +0.20 | +3.06% | 2,270 | 302 | 0.39 | -0.43 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 7.80 | 8.25 | 8.00 | +0.30 | +3.90% | 9 | 237 | 0.39 | -0.48 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 87.50 | 9.35 | 9.75 | 9.65 | +0.45 | +4.90% | 1 | 313 | 0.39 | -0.53 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 10.30 | 11.40 | 11.30 | +0.80 | +7.62% | 7 | 240 | 0.39 | -0.58 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 92.50 | 12.15 | 13.20 | 12.70 | 0.00 | 0.00% | 0 | 267 | 0.37 | -0.63 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 13.95 | 15.05 | 13.40 | 0.00 | 0.00% | 0 | 502 | 0.39 | -0.67 | 0.02 | -0.03 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 18.00 | 19.15 | 16.65 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.75 | 0.02 | -0.03 | 12/26/2024 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 22.55 | 23.55 | 22.85 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.02 | 12/27/2024 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 27.60 | 28.25 | 22.90 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.02 | 1/28/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 32.30 | 33.00 | % | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 36.90 | 38.40 | 35.15 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.93 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 41.65 | 42.80 | 39.72 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 12/10/2024 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 46.90 | 48.40 | 43.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.01 | 12/12/2024 | 2/21/2025 4:00:06 PM EST |