Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $79.37 as of 5/30/2025 6:10:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.30 | 37.90 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 29.30 | 32.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 25.10 | 27.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 20.95 | 21.80 | 20.01 | +3.77 | +23.22% | 2 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 61.00 | 19.85 | 20.75 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 62.00 | 18.60 | 19.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 63.00 | 17.60 | 18.95 | 17.35 | 0.00 | 0.00% | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 64.00 | 16.60 | 17.95 | 15.01 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 15.60 | 17.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 66.00 | 14.75 | 15.65 | 12.84 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
| 67.00 | 13.65 | 14.70 | 13.24 | +0.80 | +6.44% | 1 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 68.00 | 12.75 | 13.80 | 13.79 | 0.00 | 0.00% | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 69.00 | 11.65 | 12.50 | 10.57 | 0.00 | 0.00% | 0 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 10.85 | 11.85 | 9.80 | +0.09 | +0.93% | 5 | 20 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 71.00 | 9.80 | 10.60 | 11.13 | 0.00 | 0.00% | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 72.00 | 8.70 | 9.80 | 10.23 | 0.00 | 0.00% | 0 | 5 | 0.73 | 1.00 | 0.00 | -0.01 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 73.00 | 7.90 | 8.65 | 7.82 | -3.48 | -30.80% | 5 | 3 | 0.47 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 74.00 | 6.75 | 7.70 | 5.52 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.99 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 5.80 | 6.55 | 5.68 | +0.80 | +16.40% | 2 | 45 | 0.43 | 0.96 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 76.00 | 4.90 | 5.75 | 4.18 | +0.05 | +1.22% | 5 | 24 | 0.49 | 0.94 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 77.00 | 4.25 | 4.80 | 3.29 | +0.09 | +2.82% | 6 | 15 | 0.33 | 0.92 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 78.00 | 2.72 | 3.60 | 2.77 | +0.37 | +15.42% | 21 | 213 | 0.35 | 0.88 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 79.00 | 2.62 | 2.83 | 2.22 | +0.58 | +35.37% | 26 | 115 | 0.22 | 0.82 | 0.11 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 1.88 | 2.01 | 1.52 | +0.22 | +16.93% | 248 | 201 | 0.21 | 0.72 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 81.00 | 1.25 | 1.38 | 1.06 | +0.33 | +45.21% | 60 | 167 | 0.22 | 0.59 | 0.14 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 82.00 | 0.79 | 0.89 | 0.86 | +0.49 | +132.44% | 63 | 192 | 0.22 | 0.45 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 83.00 | 0.45 | 0.56 | 0.47 | +0.20 | +74.08% | 63 | 139 | 0.23 | 0.32 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 84.00 | 0.26 | 0.32 | 0.32 | +0.13 | +68.43% | 101 | 56 | 0.24 | 0.21 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.10 | 0.20 | 0.17 | +0.07 | +70.00% | 12 | 2,523 | 0.24 | 0.13 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 86.00 | 0.08 | 0.10 | 0.10 | +0.02 | +25.00% | 19 | 31 | 0.29 | 0.07 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 87.00 | 0.02 | 0.25 | 0.06 | +0.01 | +20.00% | 3 | 97 | 0.37 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.34 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 89.00 | 0.01 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 119 | 0.49 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 131 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 0.24 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 92.00 | 0.00 | 0.24 | 0.93 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 93.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 11 | 127 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 96.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 77 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 97.00 | 0.00 | 0.21 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.02 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.03 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 0.19 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.19 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.19 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.06 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 64.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 102 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.21 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.03 | 0.09 | 0.04 | -0.04 | -50.00% | 3 | 47 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 72.00 | 0.01 | 0.25 | 0.04 | -0.06 | -60.00% | 3 | 16 | 0.59 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.54 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 74.00 | 0.02 | 0.29 | 0.07 | -0.06 | -46.16% | 2 | 500 | 0.50 | -0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.01 | 0.30 | 0.12 | -0.06 | -33.34% | 6 | 135 | 0.42 | -0.04 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 76.00 | 0.05 | 0.12 | 0.13 | -0.11 | -45.84% | 7 | 154 | 0.32 | -0.06 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 77.00 | 0.12 | 0.17 | 0.34 | -0.07 | -17.08% | 15 | 161 | 0.31 | -0.08 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 78.00 | 0.20 | 0.30 | 0.22 | -0.34 | -60.72% | 56 | 575 | 0.30 | -0.12 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 79.00 | 0.35 | 0.43 | 0.63 | -0.34 | -35.06% | 123 | 156 | 0.29 | -0.18 | 0.11 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.59 | 0.68 | 0.60 | -0.67 | -52.76% | 150 | 146 | 0.28 | -0.28 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 81.00 | 0.95 | 1.09 | 0.98 | -1.00 | -50.51% | 852 | 935 | 0.28 | -0.41 | 0.14 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 82.00 | 1.46 | 1.61 | 1.98 | -0.89 | -31.01% | 7 | 28 | 0.29 | -0.55 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 83.00 | 2.13 | 2.32 | 2.15 | -1.20 | -35.83% | 13 | 50 | 0.31 | -0.68 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 84.00 | 2.83 | 3.10 | 4.15 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.79 | 0.08 | -0.05 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 3.50 | 4.35 | 4.46 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.87 | 0.06 | -0.04 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 86.00 | 4.45 | 5.40 | 6.50 | -0.50 | -7.15% | 3 | 14 | 0.54 | -0.93 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 87.00 | 5.40 | 6.30 | 5.87 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.96 | 0.02 | -0.01 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 88.00 | 6.25 | 7.35 | 8.55 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 89.00 | 7.25 | 8.45 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 8.15 | 9.40 | 10.31 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 91.00 | 9.25 | 10.45 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 92.00 | 10.15 | 11.45 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 93.00 | 11.10 | 12.45 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 94.00 | 12.25 | 13.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 13.35 | 14.30 | 12.08 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 96.00 | 14.30 | 15.35 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 97.00 | 15.25 | 16.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 18.20 | 19.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 23.30 | 24.45 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 27.10 | 30.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |