Options Chain for ZOOM VIDEO COMMUNICATIONS INC CL A (ZM) - $62.00 as of 4/26/2024 10:02:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.65 | 22.35 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 16.80 | 17.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 47.00 | 14.85 | 15.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 48.00 | 13.80 | 14.25 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 49.00 | 12.75 | 13.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 49.50 | 12.25 | 12.75 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 50.00 | 11.95 | 12.25 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 51.00 | 10.90 | 11.25 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 52.00 | 9.80 | 10.40 | 9.69 | % | 1 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 53.00 | 8.80 | 9.25 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 54.00 | 7.75 | 8.25 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 55.00 | 6.75 | 7.35 | 7.10 | +1.50 | +26.79% | 5 | 32 | 0.45 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 5.80 | 6.20 | 4.52 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.98 | 0.01 | -0.02 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 57.00 | 4.95 | 5.25 | 4.80 | +0.40 | +9.10% | 3 | 8 | 0.48 | 0.96 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 3.90 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 59 | 0.43 | 0.93 | 0.05 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 59.00 | 3.05 | 3.40 | 2.95 | +0.63 | +27.16% | 49 | 154 | 0.47 | 0.89 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 2.10 | 2.48 | 2.30 | +0.50 | +27.78% | 42 | 695 | 0.23 | 0.82 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 61.00 | 1.44 | 1.57 | 1.45 | +0.25 | +20.84% | 842 | 172 | 0.26 | 0.70 | 0.17 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.00 | 0.85 | 0.92 | 0.90 | +0.14 | +18.43% | 687 | 446 | 0.25 | 0.52 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 0.46 | 0.49 | 0.47 | +0.02 | +4.45% | 611 | 447 | 0.25 | 0.33 | 0.18 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 64.00 | 0.24 | 0.28 | 0.24 | -0.03 | -11.12% | 870 | 332 | 0.26 | 0.20 | 0.13 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.12 | 0.18 | 0.13 | -0.03 | -18.75% | 69 | 385 | 0.27 | 0.12 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 66.00 | 0.05 | 0.10 | 0.06 | -0.06 | -50.00% | 78 | 1,196 | 0.29 | 0.07 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 67.00 | 0.02 | 0.06 | 0.03 | -0.06 | -66.67% | 36 | 118 | 0.30 | 0.04 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 68.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 13 | 2,022 | 0.35 | 0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 69.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 7 | 83 | 0.37 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 395 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 71.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 6 | 21 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 72.00 | 0.01 | 0.02 | 0.02 | -0.10 | -83.34% | 502 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 73.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 74.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 1 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 76.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 77.00 | 0.00 | 0.17 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 78.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 79.00 | 0.00 | 0.17 | 0.01 | % | 1 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 80.00 | 0.00 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 42 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.17 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.17 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 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 | 0.17 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.17 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.17 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.17 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.17 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 49.50 | 0.00 | 0.17 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 51.00 | 0.00 | 0.17 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 52.00 | 0.00 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 51 | 0.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 54.00 | 0.01 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 20 | 231 | 0.42 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 0.02 | 0.04 | 0.02 | -0.07 | -77.78% | 3 | 138 | 0.38 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 57.00 | 0.02 | 0.06 | 0.04 | -0.10 | -71.43% | 35 | 1,446 | 0.34 | -0.04 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 0.05 | 0.08 | 0.06 | -0.15 | -71.43% | 94 | 318 | 0.31 | -0.07 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 59.00 | 0.09 | 0.12 | 0.12 | -0.28 | -70.00% | 59 | 449 | 0.28 | -0.11 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.19 | 0.21 | 0.21 | -0.43 | -67.19% | 192 | 392 | 0.26 | -0.18 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 61.00 | 0.41 | 0.44 | 0.41 | -0.68 | -62.39% | 791 | 235 | 0.25 | -0.30 | 0.17 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.00 | 0.79 | 0.83 | 0.88 | -1.00 | -53.20% | 688 | 174 | 0.24 | -0.48 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 1.39 | 1.50 | 1.76 | -0.67 | -27.58% | 336 | 153 | 0.26 | -0.67 | 0.18 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 64.00 | 2.04 | 2.32 | 2.65 | -0.68 | -20.42% | 12 | 78 | 0.33 | -0.80 | 0.13 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 2.95 | 3.40 | 3.42 | -0.13 | -3.67% | 10 | 35 | 0.43 | -0.88 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 66.00 | 3.90 | 4.35 | 4.85 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.93 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 67.00 | 4.90 | 5.45 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.96 | 0.03 | -0.02 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 68.00 | 5.85 | 6.35 | 6.50 | +1.64 | +33.75% | 2 | 0 | 0.62 | -0.98 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 69.00 | 6.50 | 7.30 | 7.30 | % | 20 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 70.00 | 7.85 | 8.20 | 6.94 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 71.00 | 8.65 | 9.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 72.00 | 9.80 | 10.15 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 73.00 | 10.75 | 11.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 74.00 | 11.65 | 12.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 12.60 | 13.25 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 76.00 | 13.85 | 14.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 77.00 | 14.55 | 15.35 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 78.00 | 15.80 | 16.25 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 79.00 | 16.60 | 17.45 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 17.55 | 18.35 | 16.05 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 22.50 | 23.30 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 27.60 | 28.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |