Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $77.99 as of 6/20/2025 9:39:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 44.50 | 46.30 | 48.30 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 42.05 | 43.75 | 45.80 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:58 PM EST |
| 37.50 | 38.80 | 42.30 | 43.29 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 37.25 | 38.85 | 37.94 | 0.00 | 0.00% | 0 | 18 | 1.09 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 42.50 | 33.85 | 37.25 | 36.38 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 32.30 | 34.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 47.50 | 29.70 | 31.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 27.70 | 29.05 | 28.25 | -5.28 | -15.75% | 3 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 23.20 | 23.65 | 31.15 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 12/27/2024 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 17.60 | 19.50 | 22.22 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.96 | 0.01 | -0.01 | 5/23/2025 | 6/20/2025 3:59:58 PM EST |
| 62.50 | 15.80 | 17.15 | 18.67 | 0.00 | 0.00% | 0 | 24 | 0.46 | 0.96 | 0.01 | -0.02 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 13.45 | 14.15 | 13.83 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.93 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 67.50 | 11.10 | 11.95 | 11.58 | -0.87 | -6.99% | 4 | 48 | 0.41 | 0.89 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 8.90 | 9.55 | 9.06 | +0.21 | +2.38% | 2 | 297 | 0.30 | 0.83 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 72.50 | 6.85 | 7.50 | 7.60 | 0.00 | 0.00% | 0 | 422 | 0.29 | 0.76 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 5.00 | 5.40 | 5.61 | +0.25 | +4.67% | 1 | 1,259 | 0.26 | 0.68 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 77.50 | 3.50 | 3.75 | 3.40 | -0.05 | -1.45% | 12 | 462 | 0.25 | 0.57 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 2.23 | 2.43 | 2.39 | -0.16 | -6.28% | 253 | 1,231 | 0.24 | 0.44 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 82.50 | 1.39 | 1.53 | 1.49 | -0.23 | -13.38% | 18 | 1,139 | 0.23 | 0.30 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.82 | 0.96 | 0.80 | -0.02 | -2.44% | 11 | 867 | 0.24 | 0.19 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 87.50 | 0.45 | 0.60 | 0.56 | -0.04 | -6.67% | 1 | 422 | 0.25 | 0.12 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 0.19 | 0.40 | 0.29 | -0.01 | -3.34% | 38 | 1,492 | 0.24 | 0.07 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 1.74 | 0.18 | +0.11 | +157.15% | 2 | 262 | 0.47 | 0.03 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 171 | 0.31 | 0.02 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 0.02 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 169 | 0.31 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.17 | 0.07 | -0.07 | -50.00% | 1 | 179 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 0.02 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 118 | 0.38 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 0.01 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 106 | 0.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 34 | 0.50 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.90 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 2.14 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.14 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.90 | 0.32 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.16 | 1.67 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 0.91 | 0.14 | 0.00 | 0.00% | 0 | 17 | 0.68 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 0.13 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 298 | 0.40 | -0.04 | 0.01 | -0.01 | 6/5/2025 | 6/20/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0 | 1,338 | 0.53 | -0.04 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 0.10 | 1.18 | 0.44 | 0.00 | 0.00% | 0 | 779 | 0.55 | -0.07 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 67.50 | 0.15 | 0.80 | 0.71 | 0.00 | 0.00% | 0 | 800 | 0.47 | -0.11 | 0.02 | -0.02 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 0.40 | 1.73 | 0.81 | -0.04 | -4.71% | 8 | 1,805 | 0.34 | -0.17 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 72.50 | 0.97 | 1.82 | 1.21 | -0.14 | -10.37% | 5 | 1,084 | 0.30 | -0.24 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 1.57 | 2.00 | 1.84 | -0.09 | -4.67% | 13 | 505 | 0.27 | -0.32 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 77.50 | 2.49 | 2.91 | 2.82 | -0.02 | -0.71% | 9 | 1,019 | 0.25 | -0.43 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 3.80 | 4.00 | 4.10 | -0.10 | -2.39% | 16 | 686 | 0.25 | -0.56 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 82.50 | 5.30 | 5.90 | 5.61 | 0.00 | 0.00% | 0 | 492 | 0.26 | -0.70 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 7.30 | 8.15 | 7.85 | 0.00 | 0.00% | 0 | 224 | 0.34 | -0.81 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 87.50 | 9.50 | 10.25 | 9.40 | 0.00 | 0.00% | 0 | 153 | 0.33 | -0.88 | 0.03 | -0.01 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 11.85 | 12.40 | 9.10 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.93 | 0.02 | -0.01 | 5/14/2025 | 6/20/2025 3:59:58 PM EST |
| 92.50 | 14.15 | 14.75 | 11.05 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.97 | 0.01 | 0.00 | 5/21/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 16.20 | 17.20 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 5/22/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 20.60 | 22.20 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 105.00 | 26.60 | 28.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 110.00 | 31.55 | 32.85 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 115.00 | 36.60 | 38.35 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 120.00 | 40.60 | 43.95 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 125.00 | 45.40 | 48.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 130.00 | 51.40 | 52.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |