Options Chain for ZOOM VIDEO COMMUNICATIONS INC CL A (ZM) - $59.08 as of 4/18/2024 12:28:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.75 | 25.75 | 31.33 | 0.00 | 0.00% | 0 | 2 | 6.33 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 4/18/2024 10:58:50 AM EST |
| 40.00 | 20.15 | 21.10 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | -0.02 | 4/18/2024 10:58:50 AM EST | |||
| 45.00 | 14.90 | 15.70 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | -0.02 | 4/18/2024 10:58:50 AM EST | |||
| 50.00 | 9.95 | 10.55 | 9.85 | -0.25 | -2.48% | 1 | 45 | 2.13 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 51.00 | 9.15 | 10.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 4/18/2024 10:58:50 AM EST | |||
| 52.00 | 8.20 | 8.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 4/18/2024 10:58:50 AM EST | |||
| 53.00 | 7.15 | 8.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 4/18/2024 10:58:50 AM EST | |||
| 54.00 | 6.15 | 6.85 | 5.75 | +0.50 | +9.53% | 14 | 3 | 1.31 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 55.00 | 4.90 | 5.55 | 5.20 | +0.90 | +20.93% | 4 | 31 | 1.14 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 56.00 | 4.20 | 4.60 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 4/18/2024 10:58:50 AM EST |
| 57.00 | 3.25 | 3.60 | 3.40 | +1.05 | +44.69% | 2 | 11 | 0.80 | 0.99 | 0.01 | -0.04 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 58.00 | 2.24 | 2.56 | 2.02 | +0.56 | +38.36% | 9 | 25 | 0.66 | 0.96 | 0.06 | -0.08 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 59.00 | 1.34 | 1.71 | 1.28 | +0.63 | +96.93% | 204 | 285 | 0.42 | 0.89 | 0.14 | -0.14 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 60.00 | 0.64 | 0.70 | 0.68 | +0.37 | +119.36% | 676 | 698 | 0.36 | 0.72 | 0.27 | -0.20 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 61.00 | 0.21 | 0.24 | 0.21 | +0.09 | +75.00% | 842 | 675 | 0.34 | 0.42 | 0.30 | -0.22 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 62.00 | 0.05 | 0.08 | 0.09 | +0.03 | +50.00% | 534 | 878 | 0.36 | 0.20 | 0.19 | -0.17 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 63.00 | 0.02 | 0.05 | 0.03 | +0.01 | +50.00% | 19 | 985 | 0.42 | 0.08 | 0.09 | -0.10 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 64.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 113 | 1,240 | 0.48 | 0.03 | 0.04 | -0.04 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 65.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 119 | 2,888 | 0.65 | 0.01 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 66.00 | 0.00 | 0.09 | 0.09 | +0.07 | +350.00% | 2 | 604 | 0.94 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 67.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 2,665 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 10:58:50 AM EST |
| 68.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,328 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 10:58:50 AM EST |
| 69.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 406 | 2.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 10:58:50 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 5,078 | 1.03 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 71.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 155 | 2.30 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 10:58:50 AM EST |
| 72.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 285 | 1.50 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 73.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 187 | 1.40 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 10:58:50 AM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 217 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 10:58:50 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 7 | 2,589 | 1.58 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 76.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 10:58:50 AM EST |
| 77.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 9 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 10:58:50 AM EST |
| 78.00 | 0.00 | 0.50 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 10:58:50 AM EST | |||
| 79.00 | 0.00 | 0.50 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 10:58:50 AM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,925 | 1.84 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 10:58:50 AM EST |
| 85.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 533 | 3.96 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 10:58:50 AM EST |
| 90.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 190 | 2.93 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 10:58:50 AM EST |
| 95.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 402 | 3.69 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 10:58:50 AM EST |
| 100.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 10:58:50 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 10:58:50 AM EST | |||
| 40.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 57 | 2.76 | 0.00 | 0.00 | -0.02 | 2/28/2024 | 4/18/2024 10:58:50 AM EST |
| 45.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 242 | 2.03 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/18/2024 10:58:50 AM EST |
| 50.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 398 | 2.81 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/18/2024 10:58:50 AM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | -0.02 | 4/18/2024 10:58:50 AM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.02 | 4/18/2024 10:58:50 AM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.02 | 4/18/2024 10:58:50 AM EST | |||
| 54.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 4/18/2024 10:58:50 AM EST | |||
| 55.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 1,523 | 1.09 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/18/2024 10:58:50 AM EST |
| 56.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 137 | 0.90 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/18/2024 10:58:50 AM EST |
| 57.00 | 0.01 | 0.03 | 0.01 | -0.06 | -85.72% | 2 | 316 | 0.60 | -0.01 | 0.01 | -0.04 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 58.00 | 0.01 | 0.09 | 0.03 | -0.18 | -85.72% | 16 | 239 | 0.45 | -0.04 | 0.06 | -0.08 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 59.00 | 0.06 | 0.08 | 0.08 | -0.42 | -84.00% | 137 | 1,442 | 0.39 | -0.11 | 0.14 | -0.14 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 60.00 | 0.27 | 0.30 | 0.30 | -0.80 | -72.73% | 509 | 1,892 | 0.35 | -0.28 | 0.27 | -0.20 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 61.00 | 0.80 | 0.90 | 0.87 | -0.87 | -50.00% | 40 | 1,369 | 0.36 | -0.58 | 0.30 | -0.22 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 62.00 | 1.49 | 1.78 | 1.82 | -1.02 | -35.92% | 37 | 774 | 0.39 | -0.80 | 0.19 | -0.17 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 63.00 | 2.47 | 2.78 | 2.43 | -1.20 | -33.06% | 11 | 916 | 0.59 | -0.92 | 0.09 | -0.10 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 64.00 | 3.50 | 3.85 | 4.97 | 0.00 | 0.00% | 0 | 218 | 0.88 | -0.97 | 0.04 | -0.04 | 4/17/2024 | 4/18/2024 10:58:50 AM EST |
| 65.00 | 4.20 | 4.80 | 4.55 | -1.14 | -20.04% | 4 | 494 | 0.97 | -0.99 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 66.00 | 5.50 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 5 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 10:58:50 AM EST |
| 67.00 | 6.50 | 6.90 | 7.94 | 0.00 | 0.00% | 0 | 29 | 1.35 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 10:58:50 AM EST |
| 68.00 | 7.40 | 7.85 | 8.50 | 0.00 | 0.00% | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 10:58:50 AM EST |
| 69.00 | 8.45 | 8.85 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 10:58:50 AM EST |
| 70.00 | 9.45 | 9.80 | 10.94 | 0.00 | 0.00% | 0 | 5 | 1.66 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 10:58:50 AM EST |
| 71.00 | 10.50 | 10.85 | 10.40 | -1.45 | -12.24% | 23 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 72.00 | 11.40 | 11.85 | 12.15 | +5.77 | +90.44% | 14 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 10:58:50 AM EST |
| 73.00 | 12.40 | 13.55 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:50 AM EST | |||
| 74.00 | 12.90 | 13.95 | 14.20 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 10:58:50 AM EST |
| 75.00 | 14.50 | 14.75 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 10:58:50 AM EST |
| 76.00 | 15.50 | 15.90 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:50 AM EST | |||
| 77.00 | 16.40 | 16.75 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:50 AM EST | |||
| 78.00 | 17.40 | 18.20 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:50 AM EST | |||
| 79.00 | 18.35 | 18.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:50 AM EST | |||
| 80.00 | 19.20 | 19.95 | 9.97 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/18/2024 10:58:50 AM EST |
| 85.00 | 24.35 | 24.80 | 18.20 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 10:58:50 AM EST |
| 90.00 | 28.35 | 30.00 | 23.55 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 10:58:50 AM EST |
| 95.00 | 34.45 | 35.05 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:50 AM EST | |||
| 100.00 | 38.90 | 41.10 | % | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:50 AM EST |