Options Chain for ZOOM VIDEO COMMUNICATIONS INC CL A (ZM) - $78.86 as of 11/20/2024 8:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.85 | 40.75 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 31.85 | 35.75 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 26.85 | 30.75 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 22.10 | 25.75 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 56.00 | 22.45 | 23.30 | 22.35 | 0.00 | 0.00% | 0 | 4 | 2.67 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 57.00 | 20.05 | 23.65 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 58.00 | 20.45 | 21.20 | 19.80 | 0.00 | 0.00% | 0 | 13 | 2.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 59.00 | 19.55 | 20.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 18.65 | 19.20 | 18.05 | 0.00 | 0.00% | 0 | 21 | 3.27 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 61.00 | 17.55 | 18.25 | 17.35 | 0.00 | 0.00% | 0 | 9 | 1.99 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 62.00 | 16.55 | 17.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 63.00 | 15.60 | 16.10 | 17.90 | 0.00 | 0.00% | 0 | 9 | 1.78 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 64.00 | 14.55 | 15.25 | 14.17 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 13.55 | 14.15 | 16.49 | 0.00 | 0.00% | 0 | 30 | 1.47 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 66.00 | 12.65 | 13.25 | 12.17 | 0.00 | 0.00% | 0 | 9 | 2.41 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 67.00 | 11.65 | 12.05 | 16.15 | 0.00 | 0.00% | 0 | 73 | 1.37 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 68.00 | 10.60 | 11.20 | 9.90 | 0.00 | 0.00% | 0 | 39 | 2.13 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 69.00 | 9.60 | 10.25 | 7.22 | 0.00 | 0.00% | 0 | 30 | 1.17 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 7.35 | 9.80 | 8.48 | -1.22 | -12.58% | 3 | 42 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 71.00 | 6.30 | 9.35 | 7.50 | -1.80 | -19.36% | 5 | 262 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 72.00 | 6.75 | 7.80 | 6.75 | 0.00 | 0.00% | 0 | 157 | 0.79 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 73.00 | 5.70 | 6.10 | 4.97 | 0.00 | 0.00% | 0 | 42 | 0.70 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 74.00 | 4.70 | 6.00 | 4.55 | +0.55 | +13.75% | 1 | 188 | 0.60 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 3.80 | 4.00 | 3.71 | +2.09 | +129.02% | 8 | 771 | 0.50 | 0.96 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 76.00 | 1.77 | 3.20 | 3.05 | +0.94 | +44.55% | 1 | 149 | 0.45 | 0.90 | 0.07 | -0.10 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 77.00 | 1.97 | 2.15 | 1.84 | +0.54 | +41.54% | 8 | 87 | 0.39 | 0.81 | 0.12 | -0.16 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 78.00 | 1.23 | 1.41 | 1.28 | +0.47 | +58.03% | 656 | 636 | 0.33 | 0.67 | 0.17 | -0.20 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 79.00 | 0.67 | 0.72 | 0.67 | +0.20 | +42.56% | 371 | 67 | 0.32 | 0.48 | 0.19 | -0.21 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 0.27 | 0.41 | 0.33 | +0.08 | +32.00% | 327 | 829 | 0.35 | 0.30 | 0.17 | -0.19 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 81.00 | 0.14 | 0.19 | 0.18 | +0.04 | +28.58% | 179 | 293 | 0.35 | 0.18 | 0.12 | -0.16 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 82.00 | 0.05 | 0.12 | 0.10 | +0.02 | +25.00% | 201 | 237 | 0.38 | 0.10 | 0.08 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 83.00 | 0.03 | 0.12 | 0.06 | +0.01 | +20.00% | 19 | 223 | 0.45 | 0.06 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 84.00 | 0.01 | 0.10 | 0.02 | +0.01 | +100.00% | 37 | 718 | 0.50 | 0.03 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 0.01 | 0.09 | 0.04 | +0.01 | +33.34% | 62 | 899 | 0.54 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 86.00 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 25 | 1,296 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 87.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 482 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 88.00 | 0.00 | 0.03 | 0.03 | -0.05 | -62.50% | 7 | 440 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 89.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 3 | 476 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 26 | 671 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 91.00 | 0.00 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 442 | 1.37 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 92.00 | 0.00 | 0.02 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 93.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 94.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 1 | 347 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 96.00 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 97.00 | 0.00 | 0.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 479 | 1.80 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 56.00 | 0.00 | 0.50 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 57.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 58.00 | 0.00 | 0.50 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 59.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.25 | 0.00 | 0.00% | 0 | 503 | 1.42 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 61.00 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 62.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 63.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 13 | 2.49 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 64.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 173 | 1.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 66.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 67.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 68.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 69.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 59 | 1.55 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 3 | 1,078 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 71.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 55 | 1.12 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 72.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 38 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 73.00 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 52 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 74.00 | 0.00 | 0.34 | 0.01 | -0.02 | -66.67% | 2 | 113 | 0.78 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | -0.12 | -80.00% | 46 | 124 | 0.36 | -0.04 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 76.00 | 0.03 | 0.08 | 0.08 | -0.19 | -70.37% | 28 | 540 | 0.33 | -0.10 | 0.07 | -0.10 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 77.00 | 0.15 | 0.19 | 0.18 | -0.36 | -66.67% | 126 | 243 | 0.33 | -0.19 | 0.12 | -0.16 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 78.00 | 0.22 | 0.43 | 0.40 | -0.57 | -58.77% | 172 | 132 | 0.33 | -0.33 | 0.17 | -0.20 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 79.00 | 0.73 | 0.86 | 0.84 | -0.78 | -48.15% | 42 | 871 | 0.32 | -0.52 | 0.19 | -0.21 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 1.34 | 1.52 | 1.48 | -1.04 | -41.27% | 16 | 1,549 | 0.33 | -0.70 | 0.17 | -0.19 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 81.00 | 2.18 | 2.40 | 2.53 | -0.59 | -18.91% | 3 | 96 | 0.34 | -0.82 | 0.12 | -0.16 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 82.00 | 2.00 | 3.50 | 3.46 | -0.69 | -16.63% | 6 | 232 | 0.63 | -0.90 | 0.08 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 83.00 | 2.70 | 4.35 | 5.08 | 0.00 | 0.00% | 0 | 170 | 0.67 | -0.94 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 84.00 | 4.95 | 5.35 | 5.05 | -0.55 | -9.83% | 2 | 38 | 0.70 | -0.97 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 5.25 | 6.30 | 6.25 | -0.95 | -13.20% | 1 | 141 | 0.83 | -0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 86.00 | 6.90 | 7.35 | 5.52 | 0.00 | 0.00% | 0 | 60 | 0.92 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 87.00 | 7.85 | 8.40 | 8.15 | +2.44 | +42.74% | 3 | 4 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 88.00 | 8.95 | 9.40 | 9.70 | 0.00 | 0.00% | 0 | 196 | 1.15 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 89.00 | 9.80 | 10.45 | 7.89 | 0.00 | 0.00% | 0 | 3 | 1.32 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 10.85 | 11.40 | 10.76 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 91.00 | 11.90 | 12.35 | 5.05 | 0.00 | 0.00% | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 92.00 | 12.80 | 13.45 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 93.00 | 13.80 | 14.35 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 94.00 | 14.90 | 15.35 | 12.65 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 15.85 | 16.45 | 9.25 | 0.00 | 0.00% | 0 | 6 | 1.80 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 96.00 | 16.90 | 17.45 | 13.25 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 97.00 | 17.85 | 18.40 | 15.45 | 0.00 | 0.00% | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 21.05 | 21.45 | 14.95 | 0.00 | 0.00% | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 24.20 | 28.20 | 22.40 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 29.20 | 33.20 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 34.30 | 38.20 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 39.25 | 43.20 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 44.20 | 48.20 | 43.80 | 0.00 | 0.00% | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |