Options Chain for ZOOM VIDEO COMMUNICATIONS INC CL A (ZM) - $59.60 as of 4/23/2024 6:11:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.00 | 22.75 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 45.00 | 16.40 | 18.95 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 47.00 | 14.45 | 16.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 48.00 | 13.25 | 14.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 49.00 | 12.30 | 14.75 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 50.00 | 11.15 | 12.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 51.00 | 10.25 | 12.75 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 52.00 | 9.50 | 11.05 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 53.00 | 8.25 | 10.75 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 54.00 | 7.30 | 9.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 55.00 | 6.45 | 7.95 | 6.05 | 0.00 | 0.00% | 0 | 5 | 1.05 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/23/2024 4:00:04 PM EST |
| 56.00 | 5.40 | 6.85 | 5.45 | -1.45 | -21.02% | 1 | 1 | 0.97 | 1.00 | 0.01 | -0.02 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 57.00 | 4.25 | 5.70 | 4.65 | +1.85 | +66.08% | 47 | 47 | 0.80 | 0.98 | 0.02 | -0.04 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 58.00 | 3.30 | 4.85 | 3.70 | +1.59 | +75.36% | 98 | 103 | 0.67 | 0.96 | 0.05 | -0.06 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 59.00 | 2.61 | 2.92 | 2.76 | +1.59 | +135.90% | 298 | 593 | 0.62 | 0.90 | 0.09 | -0.09 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 60.00 | 1.83 | 2.03 | 1.84 | +1.16 | +170.59% | 618 | 1,156 | 0.36 | 0.81 | 0.15 | -0.12 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 61.00 | 1.10 | 1.17 | 1.14 | +0.85 | +293.11% | 959 | 1,088 | 0.34 | 0.65 | 0.20 | -0.13 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 62.00 | 0.60 | 0.64 | 0.60 | +0.45 | +300.00% | 2,078 | 1,210 | 0.34 | 0.44 | 0.21 | -0.13 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 63.00 | 0.28 | 0.33 | 0.30 | +0.24 | +400.00% | 240 | 629 | 0.35 | 0.26 | 0.15 | -0.11 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 64.00 | 0.13 | 0.16 | 0.14 | +0.10 | +250.00% | 2,078 | 484 | 0.37 | 0.15 | 0.10 | -0.08 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 65.00 | 0.05 | 0.09 | 0.09 | +0.07 | +350.00% | 1,532 | 296 | 0.39 | 0.09 | 0.06 | -0.06 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 66.00 | 0.02 | 0.07 | 0.06 | +0.05 | +500.00% | 5 | 103 | 0.43 | 0.05 | 0.04 | -0.04 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 67.00 | 0.02 | 0.05 | 0.04 | +0.02 | +100.00% | 33 | 85 | 0.49 | 0.03 | 0.02 | -0.02 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 68.00 | 0.01 | 0.09 | 0.02 | +0.01 | +100.00% | 12 | 113 | 0.59 | 0.01 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 69.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 44 | 0.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 4:00:04 PM EST |
| 70.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 12 | 277 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 71.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 1 | 239 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 72.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 23 | 293 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 73.00 | 0.01 | 0.21 | 0.01 | -0.01 | -50.00% | 3 | 69 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 114 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 1.26 | 0.02 | +0.01 | +100.00% | 1 | 53 | 2.28 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 76.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 77.00 | 0.00 | 1.26 | 0.14 | 0.00 | 0.00% | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/23/2024 4:00:04 PM EST |
| 78.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/23/2024 4:00:04 PM EST |
| 79.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 124 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/23/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 14 | 2.73 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/23/2024 4:00:04 PM EST |
| 81.00 | 0.00 | 1.26 | 0.12 | 0.00 | 0.00% | 0 | 40 | 2.80 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/23/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.02 | 0.29 | 0.00 | 0.00% | 0 | 40 | 1.45 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/23/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 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 | 0.01 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/23/2024 4:00:04 PM EST |
| 47.00 | 0.00 | 1.27 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.03 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/23/2024 4:00:04 PM EST |
| 51.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 52.00 | 0.00 | 0.11 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 53.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.04 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/23/2024 4:00:04 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/23/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 499 | 0.65 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 56.00 | 0.00 | 0.06 | 0.03 | -0.04 | -57.15% | 5 | 50 | 0.61 | 0.00 | 0.01 | -0.02 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 57.00 | 0.01 | 0.03 | 0.04 | -0.08 | -66.67% | 37 | 253 | 0.43 | -0.02 | 0.02 | -0.04 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 58.00 | 0.03 | 0.06 | 0.05 | -0.25 | -83.34% | 72 | 714 | 0.41 | -0.04 | 0.05 | -0.06 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 59.00 | 0.08 | 0.11 | 0.09 | -0.48 | -84.22% | 204 | 638 | 0.38 | -0.10 | 0.09 | -0.09 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 60.00 | 0.20 | 0.23 | 0.21 | -0.83 | -79.81% | 604 | 1,148 | 0.36 | -0.19 | 0.15 | -0.12 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 61.00 | 0.46 | 0.49 | 0.57 | -1.18 | -67.43% | 63 | 872 | 0.35 | -0.35 | 0.20 | -0.13 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 62.00 | 0.90 | 0.97 | 1.05 | -1.55 | -59.62% | 96 | 264 | 0.35 | -0.56 | 0.21 | -0.13 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 63.00 | 1.43 | 1.68 | 2.54 | -0.64 | -20.13% | 40 | 457 | 0.31 | -0.74 | 0.15 | -0.11 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 64.00 | 2.27 | 2.63 | 2.53 | -2.12 | -45.60% | 17 | 115 | 0.49 | -0.85 | 0.10 | -0.08 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 65.00 | 2.87 | 3.55 | 3.20 | -2.72 | -45.95% | 159 | 221 | 0.51 | -0.91 | 0.06 | -0.06 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 66.00 | 2.51 | 4.70 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.95 | 0.04 | -0.04 | 4/19/2024 | 4/23/2024 4:00:04 PM EST |
| 67.00 | 3.25 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.97 | 0.02 | -0.02 | 4/8/2024 | 4/23/2024 4:00:04 PM EST |
| 68.00 | 5.40 | 6.75 | 8.05 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 69.00 | 6.40 | 7.70 | 8.85 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 4:00:04 PM EST |
| 70.00 | 8.15 | 8.70 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 4:00:04 PM EST |
| 71.00 | 7.65 | 9.80 | 8.14 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/23/2024 4:00:04 PM EST |
| 72.00 | 8.25 | 10.70 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/23/2024 4:00:04 PM EST |
| 73.00 | 9.90 | 11.55 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/23/2024 4:00:04 PM EST |
| 74.00 | 12.20 | 12.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 75.00 | 11.50 | 13.65 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 76.00 | 12.85 | 14.65 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 77.00 | 14.30 | 15.55 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 78.00 | 14.65 | 16.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 79.00 | 16.80 | 18.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 80.00 | 16.95 | 18.75 | 20.15 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 4:00:04 PM EST |
| 81.00 | 19.20 | 19.90 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 85.00 | 22.10 | 25.30 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 90.00 | 26.55 | 30.35 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST |