Options Chain for ZOOM COMMUNICATIONS INC CL A (ZM) - $74.84 as of 3/31/2025 2:58:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.90 | 29.60 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 50.00 | 23.20 | 24.15 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 55.00 | 18.35 | 19.05 | 22.30 | 0.00 | 0.00% | 0 | 13 | 1.94 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 13.10 | 14.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 62.00 | 11.15 | 12.30 | 14.06 | 0.00 | 0.00% | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 63.00 | 10.15 | 11.30 | 12.54 | 0.00 | 0.00% | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 64.00 | 9.15 | 10.15 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 65.00 | 8.20 | 9.35 | 9.72 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 66.00 | 7.45 | 8.05 | 8.85 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.99 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 67.00 | 6.40 | 7.70 | 8.60 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.97 | 0.02 | -0.04 | 3/3/2025 | 3/31/2025 2:58:59 PM EST |
| 68.00 | 5.60 | 6.15 | 6.76 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.95 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 69.00 | 4.30 | 5.15 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.92 | 0.04 | -0.09 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 3.85 | 4.15 | 2.97 | -1.57 | -34.59% | 1 | 24 | 0.49 | 0.88 | 0.06 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 71.00 | 2.91 | 3.35 | 2.40 | -1.60 | -40.00% | 1 | 9 | 0.40 | 0.81 | 0.08 | -0.14 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 72.00 | 2.31 | 2.43 | 2.03 | -4.87 | -70.58% | 6 | 130 | 0.39 | 0.72 | 0.11 | -0.16 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 73.00 | 1.62 | 1.75 | 1.42 | -1.02 | -41.81% | 30 | 32 | 0.39 | 0.60 | 0.13 | -0.17 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 74.00 | 1.10 | 1.18 | 1.00 | -0.80 | -44.45% | 304 | 30 | 0.39 | 0.47 | 0.13 | -0.16 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 0.69 | 0.75 | 0.61 | -0.67 | -52.35% | 115 | 73 | 0.38 | 0.34 | 0.12 | -0.15 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 76.00 | 0.37 | 0.44 | 0.38 | -0.39 | -50.65% | 61 | 232 | 0.38 | 0.23 | 0.10 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 77.00 | 0.20 | 0.23 | 0.20 | -0.29 | -59.19% | 126 | 464 | 0.37 | 0.14 | 0.08 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 78.00 | 0.09 | 0.12 | 0.10 | -0.19 | -65.52% | 26 | 95 | 0.37 | 0.08 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 79.00 | 0.00 | 0.07 | 0.03 | -0.13 | -81.25% | 5 | 126 | 0.38 | 0.04 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 0.01 | 0.10 | 0.02 | -0.08 | -80.00% | 3 | 373 | 0.42 | 0.02 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 81.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 49 | 0.57 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 82.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 510 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 83.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 203 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 84.00 | 0.01 | 0.08 | 0.01 | -0.11 | -91.67% | 2 | 39 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 85.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 86.00 | 0.00 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 87.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 88.00 | 0.00 | 0.08 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 89.00 | 0.00 | 0.08 | 2.26 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |
| 90.00 | 0.00 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:59 PM EST |
| 91.00 | 0.00 | 0.07 | 1.74 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |
| 92.00 | 0.00 | 0.07 | 1.53 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |
| 93.00 | 0.00 | 0.07 | 1.93 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:59 PM EST |
| 94.00 | 0.00 | 0.07 | 1.69 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:59 PM EST |
| 95.00 | 0.00 | 0.07 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:59 PM EST |
| 96.00 | 0.00 | 0.07 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:59 PM EST |
| 97.00 | 0.00 | 0.07 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 105.00 | 0.00 | 0.07 | 0.26 | 0.00 | 0.00% | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |
| 110.00 | 0.00 | 0.07 | 0.49 | 0.00 | 0.00% | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 115.00 | 0.00 | 0.07 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 120.00 | 0.00 | 0.07 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 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 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.04 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 55.00 | 0.00 | 0.04 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 60.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 62.00 | 0.00 | 0.08 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 63.00 | 0.00 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:59 PM EST |
| 64.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 151 | 0.77 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 0.01 | 0.12 | 0.05 | +0.03 | +150.00% | 10 | 31 | 0.62 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 66.00 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.01 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 67.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 21 | 0.50 | -0.03 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 68.00 | 0.01 | 0.08 | 0.06 | -0.04 | -40.00% | 35 | 400 | 0.45 | -0.05 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 69.00 | 0.10 | 0.12 | 0.16 | +0.03 | +23.08% | 6 | 381 | 0.44 | -0.08 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 0.16 | 0.21 | 0.26 | +0.06 | +30.00% | 7 | 84 | 0.43 | -0.12 | 0.06 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 71.00 | 0.30 | 0.37 | 0.39 | +0.08 | +25.81% | 25 | 17 | 0.42 | -0.19 | 0.08 | -0.14 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 72.00 | 0.52 | 0.59 | 0.55 | +0.07 | +14.59% | 35 | 197 | 0.42 | -0.28 | 0.11 | -0.16 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 73.00 | 0.85 | 0.93 | 0.86 | +0.10 | +13.16% | 23 | 46 | 0.42 | -0.40 | 0.13 | -0.17 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 74.00 | 1.28 | 1.40 | 1.41 | +0.40 | +39.61% | 18 | 69 | 0.41 | -0.53 | 0.13 | -0.16 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 1.83 | 2.03 | 2.12 | +0.59 | +38.57% | 21 | 104 | 0.40 | -0.66 | 0.12 | -0.15 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 76.00 | 2.49 | 2.76 | 2.72 | +0.51 | +23.08% | 12 | 51 | 0.40 | -0.77 | 0.10 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 77.00 | 3.35 | 3.55 | 3.38 | +0.65 | +23.81% | 10 | 82 | 0.37 | -0.86 | 0.08 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 78.00 | 4.15 | 4.70 | 3.74 | 0.00 | 0.00% | 0 | 72 | 0.52 | -0.92 | 0.05 | -0.06 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 79.00 | 4.95 | 5.75 | 5.36 | +2.83 | +111.86% | 1 | 40 | 0.62 | -0.96 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 5.90 | 6.75 | 3.00 | 0.00 | 0.00% | 0 | 45 | 0.46 | -0.98 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 81.00 | 6.85 | 7.50 | 7.25 | +1.12 | +18.28% | 13 | 16 | 0.69 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 82.00 | 8.05 | 8.85 | 8.75 | 0.00 | 0.00% | 0 | 4 | 0.87 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 83.00 | 8.70 | 9.85 | 8.15 | 0.00 | 0.00% | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 84.00 | 9.75 | 10.90 | 6.21 | 0.00 | 0.00% | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 85.00 | 11.00 | 11.60 | 8.90 | 0.00 | 0.00% | 0 | 6 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 86.00 | 12.05 | 13.05 | 6.35 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:59 PM EST |
| 87.00 | 12.80 | 13.85 | 7.06 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:59 PM EST |
| 88.00 | 14.05 | 15.05 | 14.96 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 89.00 | 15.05 | 16.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 15.95 | 17.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 91.00 | 17.05 | 17.95 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 92.00 | 18.05 | 19.00 | 9.32 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:59 PM EST |
| 93.00 | 18.90 | 20.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 94.00 | 19.95 | 21.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 20.95 | 22.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 96.00 | 21.90 | 23.05 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 97.00 | 22.85 | 23.95 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 25.55 | 27.05 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 105.00 | 30.60 | 32.15 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 110.00 | 35.80 | 37.10 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 115.00 | 40.80 | 42.35 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 120.00 | 45.55 | 47.40 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |