Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $79.28 as of 5/26/2025 2:07:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.95 | 36.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 50.00 | 28.15 | 30.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 55.00 | 24.00 | 24.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 60.00 | 19.10 | 19.75 | 16.24 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 11:59:00 AM EST |
| 61.00 | 17.95 | 18.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 62.00 | 17.10 | 17.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 63.00 | 15.95 | 16.75 | 17.35 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 64.00 | 15.35 | 15.95 | 15.01 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:59:00 AM EST |
| 65.00 | 14.25 | 14.85 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 66.00 | 13.20 | 13.75 | 12.84 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 11:59:00 AM EST |
| 67.00 | 12.05 | 12.90 | 12.44 | 0.00 | 0.00% | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:59:00 AM EST |
| 68.00 | 11.05 | 11.85 | 13.79 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 11:59:00 AM EST |
| 69.00 | 10.15 | 10.85 | 10.57 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 11:59:00 AM EST |
| 70.00 | 9.25 | 9.65 | 12.72 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.98 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 71.00 | 8.15 | 9.05 | 11.13 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.98 | 0.01 | -0.02 | 5/9/2025 | 5/27/2025 11:59:00 AM EST |
| 72.00 | 7.10 | 7.95 | 10.23 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.97 | 0.02 | -0.03 | 5/9/2025 | 5/27/2025 11:59:00 AM EST |
| 73.00 | 6.40 | 6.75 | 11.30 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.94 | 0.03 | -0.04 | 5/14/2025 | 5/27/2025 11:59:00 AM EST |
| 74.00 | 5.55 | 5.80 | 5.52 | -4.50 | -44.91% | 2 | 7 | 0.43 | 0.91 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 75.00 | 4.65 | 4.90 | 4.70 | -4.38 | -48.24% | 1 | 45 | 0.30 | 0.88 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 76.00 | 3.80 | 4.00 | 4.60 | 0.00 | 0.00% | 0 | 23 | 0.28 | 0.84 | 0.06 | -0.06 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 77.00 | 2.98 | 3.15 | 4.15 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.78 | 0.08 | -0.07 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 78.00 | 2.25 | 2.39 | 3.85 | 0.00 | 0.00% | 0 | 49 | 0.28 | 0.70 | 0.10 | -0.07 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 79.00 | 1.65 | 1.74 | 1.66 | -1.64 | -49.70% | 21 | 128 | 0.27 | 0.60 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 80.00 | 1.15 | 1.21 | 1.18 | -0.37 | -23.88% | 26 | 134 | 0.27 | 0.48 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 81.00 | 0.76 | 0.82 | 0.80 | -0.24 | -23.08% | 3 | 193 | 0.26 | 0.37 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 82.00 | 0.49 | 0.53 | 0.58 | -0.27 | -31.77% | 20 | 143 | 0.26 | 0.28 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 83.00 | 0.30 | 0.35 | 0.33 | -0.19 | -36.54% | 19 | 177 | 0.26 | 0.20 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 84.00 | 0.19 | 0.25 | 0.21 | -0.14 | -40.00% | 8 | 63 | 0.27 | 0.14 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 85.00 | 0.11 | 0.17 | 0.15 | -0.10 | -40.00% | 270 | 1,285 | 0.28 | 0.10 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 86.00 | 0.07 | 0.11 | 0.11 | -0.08 | -42.11% | 3 | 28 | 0.29 | 0.07 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 87.00 | 0.05 | 0.13 | 0.03 | -0.11 | -78.58% | 1 | 93 | 0.31 | 0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 88.00 | 0.00 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 36 | 0.38 | 0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 89.00 | 0.00 | 0.17 | 0.08 | -0.07 | -46.67% | 1 | 120 | 0.43 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 90.00 | 0.00 | 0.07 | 0.05 | -0.02 | -28.58% | 45 | 132 | 0.42 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 91.00 | 0.00 | 0.42 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |
| 92.00 | 0.00 | 0.40 | 0.93 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |
| 93.00 | 0.01 | 0.35 | 0.02 | -0.03 | -60.00% | 1 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 94.00 | 0.01 | 0.39 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 95.00 | 0.00 | 0.39 | 0.07 | 0.00 | 0.00% | 0 | 97 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 96.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 77 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 97.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |
| 100.00 | 0.00 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:59:00 AM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.08 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 60.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 61.00 | 0.00 | 0.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 62.00 | 0.00 | 0.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 63.00 | 0.00 | 0.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 64.00 | 0.00 | 0.41 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:59:00 AM EST |
| 65.00 | 0.00 | 0.41 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:59:00 AM EST |
| 66.00 | 0.00 | 0.42 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:59:00 AM EST |
| 67.00 | 0.00 | 0.43 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 68.00 | 0.00 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |
| 69.00 | 0.00 | 0.29 | 1.01 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 11:59:00 AM EST |
| 70.00 | 0.03 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 47 | 0.44 | -0.02 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 71.00 | 0.00 | 0.26 | 0.45 | 0.00 | 0.00% | 0 | 28 | 0.51 | -0.02 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |
| 72.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.03 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 73.00 | 0.10 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.34 | -0.06 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 74.00 | 0.16 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.09 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 75.00 | 0.24 | 0.31 | 0.28 | -0.05 | -15.16% | 6 | 79 | 0.31 | -0.12 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 76.00 | 0.37 | 0.44 | 0.39 | +0.03 | +8.34% | 1 | 151 | 0.31 | -0.16 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 77.00 | 0.56 | 0.64 | 0.58 | +0.03 | +5.46% | 23 | 36 | 0.30 | -0.22 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 78.00 | 0.83 | 0.90 | 0.92 | 0.00 | 0.00% | 44 | 86 | 0.29 | -0.30 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 79.00 | 1.19 | 1.28 | 1.25 | -0.09 | -6.72% | 23 | 32 | 0.28 | -0.40 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 80.00 | 1.67 | 1.77 | 1.58 | +0.08 | +5.34% | 1 | 136 | 0.28 | -0.52 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 81.00 | 2.27 | 2.41 | 2.30 | +0.12 | +5.51% | 3 | 106 | 0.28 | -0.63 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 82.00 | 2.99 | 3.15 | 2.71 | +0.43 | +18.86% | 2 | 29 | 0.28 | -0.72 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 83.00 | 3.80 | 3.95 | 3.52 | +0.27 | +8.31% | 14 | 24 | 0.28 | -0.80 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 84.00 | 4.65 | 4.95 | 4.40 | 0.00 | 0.00% | 0 | 16 | 0.32 | -0.86 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 85.00 | 5.60 | 5.85 | 4.46 | 0.00 | 0.00% | 0 | 18 | 0.31 | -0.90 | 0.04 | -0.03 | 5/15/2025 | 5/27/2025 11:59:00 AM EST |
| 86.00 | 6.45 | 6.90 | 7.00 | +2.00 | +40.00% | 5 | 27 | 0.35 | -0.93 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 87.00 | 7.25 | 7.90 | 5.87 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.96 | 0.02 | -0.02 | 5/15/2025 | 5/27/2025 11:59:00 AM EST |
| 88.00 | 8.50 | 8.90 | 8.55 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.98 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 89.00 | 9.40 | 9.80 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | -0.01 | 5/27/2025 11:59:00 AM EST | |||
| 90.00 | 10.20 | 10.85 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 91.00 | 11.40 | 12.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 92.00 | 12.40 | 13.05 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 93.00 | 13.40 | 14.05 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 94.00 | 14.40 | 15.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 95.00 | 15.40 | 16.00 | 12.08 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |
| 96.00 | 16.20 | 17.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 97.00 | 17.25 | 18.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 100.00 | 20.40 | 21.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 105.00 | 24.00 | 26.75 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 110.00 | 28.95 | 32.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST |