Options Chain for ZOOM VIDEO COMMUNICATIONS INC CL A (ZM) - $61.61 as of 5/1/2024 9:06:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 19.85 | 23.50 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 45.00 | 15.70 | 18.50 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 47.00 | 12.70 | 16.45 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 48.00 | 11.65 | 15.50 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 49.00 | 12.25 | 14.05 | 13.55 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 49.50 | 11.80 | 13.70 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 50.00 | 11.35 | 13.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 51.00 | 10.30 | 12.40 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 52.00 | 9.30 | 11.00 | 11.63 | 0.00 | 0.00% | 0 | 1 | 2.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 53.00 | 8.30 | 10.15 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 54.00 | 7.35 | 9.15 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 55.00 | 6.30 | 8.20 | 6.50 | 0.00 | 0.00% | 0 | 19 | 2.36 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 56.00 | 5.30 | 6.85 | 4.52 | 0.00 | 0.00% | 0 | 4 | 1.91 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 5/1/2024 4:00:01 PM EST |
| 57.00 | 3.70 | 6.00 | 6.75 | 0.00 | 0.00% | 0 | 8 | 1.94 | 0.99 | 0.01 | -0.03 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 58.00 | 2.18 | 5.55 | 3.10 | -2.30 | -42.60% | 2 | 49 | 1.98 | 0.97 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 59.00 | 2.21 | 3.60 | 2.66 | +0.30 | +12.72% | 3 | 154 | 1.14 | 0.92 | 0.08 | -0.08 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 60.00 | 1.70 | 2.24 | 2.20 | +0.70 | +46.67% | 36 | 511 | 0.48 | 0.83 | 0.15 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 61.00 | 0.95 | 1.20 | 0.98 | -0.04 | -3.93% | 142 | 743 | 0.34 | 0.66 | 0.23 | -0.16 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 62.00 | 0.45 | 0.49 | 0.46 | -0.05 | -9.81% | 220 | 687 | 0.35 | 0.42 | 0.24 | -0.16 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 63.00 | 0.18 | 0.21 | 0.20 | -0.10 | -33.34% | 369 | 1,037 | 0.36 | 0.21 | 0.17 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 64.00 | 0.07 | 0.11 | 0.10 | -0.01 | -9.10% | 218 | 1,057 | 0.40 | 0.09 | 0.09 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 65.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 107 | 693 | 0.46 | 0.03 | 0.04 | -0.03 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 66.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 7 | 1,251 | 0.51 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 67.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 353 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,074 | 0.71 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 90 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 2 | 401 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 71.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 39 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 72.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 192 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 73.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 33 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 77.00 | 0.00 | 2.13 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 78.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 3 | 3.76 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 4:00:01 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.02 | 0.16 | 0.00 | 0.00% | 0 | 42 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 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 | 2.13 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.02 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 47.00 | 0.00 | 1.26 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 48.00 | 0.00 | 1.26 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 2.13 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 49.50 | 0.00 | 1.26 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 3 | 3.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 51.00 | 0.00 | 1.26 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 52.00 | 0.00 | 1.26 | 0.13 | 0.00 | 0.00% | 0 | 6 | 2.71 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/1/2024 4:00:01 PM EST |
| 53.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 47 | 1.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 54.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 55.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 231 | 0.74 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 4 | 161 | 0.67 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 57.00 | 0.01 | 0.03 | 0.10 | +0.06 | +150.00% | 1 | 1,429 | 0.52 | -0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 58.00 | 0.01 | 0.04 | 0.05 | -0.04 | -44.45% | 5 | 844 | 0.44 | -0.03 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 59.00 | 0.03 | 0.07 | 0.05 | -0.17 | -77.28% | 106 | 562 | 0.39 | -0.08 | 0.08 | -0.08 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 60.00 | 0.11 | 0.15 | 0.08 | -0.37 | -82.23% | 81 | 1,323 | 0.36 | -0.17 | 0.15 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 61.00 | 0.35 | 0.39 | 0.26 | -0.54 | -67.50% | 69 | 617 | 0.35 | -0.34 | 0.23 | -0.16 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 62.00 | 0.81 | 0.86 | 0.59 | -0.81 | -57.86% | 25 | 491 | 0.35 | -0.58 | 0.24 | -0.16 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 63.00 | 1.49 | 1.62 | 1.59 | -0.51 | -24.29% | 28 | 663 | 0.59 | -0.79 | 0.17 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 64.00 | 0.49 | 2.81 | 2.90 | +0.94 | +47.96% | 2 | 227 | 0.54 | -0.91 | 0.09 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 65.00 | 2.56 | 4.45 | 4.05 | 0.00 | 0.00% | 0 | 25 | 1.87 | -0.97 | 0.04 | -0.03 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 66.00 | 2.48 | 4.75 | 2.65 | 0.00 | 0.00% | 0 | 13 | 0.93 | -0.99 | 0.01 | -0.01 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 67.00 | 3.95 | 6.75 | 3.86 | 0.00 | 0.00% | 0 | 3 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 68.00 | 5.25 | 6.60 | 6.85 | +1.90 | +38.39% | 21 | 7 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 69.00 | 5.50 | 7.70 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 70.00 | 7.40 | 8.70 | 6.94 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 4:00:01 PM EST |
| 71.00 | 8.15 | 9.75 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 72.00 | 9.10 | 10.65 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 73.00 | 10.10 | 12.55 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 74.00 | 10.75 | 13.50 | 11.15 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 75.00 | 11.70 | 14.25 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 76.00 | 12.90 | 15.40 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 77.00 | 13.85 | 16.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 78.00 | 15.15 | 16.75 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 79.00 | 16.40 | 17.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 80.00 | 16.50 | 20.25 | 16.70 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 85.00 | 21.50 | 25.35 | 18.40 | 0.00 | 0.00% | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 4:00:01 PM EST |
| 90.00 | 26.40 | 30.40 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST |