Options Chain for ZOOM VIDEO COMMUNICATIONS INC CL A (ZM) - $61.04 as of 4/26/2024 3:59:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.80 | 22.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 16.90 | 17.35 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 47.00 | 14.95 | 15.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 48.00 | 13.85 | 14.35 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 49.00 | 12.80 | 13.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 50.00 | 11.90 | 12.35 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 51.00 | 10.80 | 11.30 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 52.00 | 9.80 | 10.30 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 53.00 | 8.80 | 9.40 | % | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 54.00 | 7.90 | 8.30 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 55.00 | 6.95 | 7.40 | 6.95 | % | 1 | 0 | 0.49 | 0.97 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 56.00 | 6.00 | 6.65 | 3.85 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.94 | 0.03 | -0.03 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 57.00 | 5.05 | 5.40 | 4.37 | 0.00 | 0.00% | 0 | 89 | 0.38 | 0.91 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 4.20 | 4.60 | 4.31 | +0.79 | +22.45% | 3 | 95 | 0.28 | 0.87 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 59.00 | 3.25 | 3.55 | 2.55 | 0.00 | 0.00% | 0 | 118 | 0.26 | 0.81 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 2.60 | 2.84 | 2.55 | +0.52 | +25.62% | 12 | 231 | 0.30 | 0.73 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 61.00 | 1.91 | 2.02 | 2.15 | +0.56 | +35.22% | 260 | 186 | 0.27 | 0.64 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.00 | 1.36 | 1.46 | 1.40 | +0.06 | +4.48% | 367 | 217 | 0.28 | 0.53 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 0.91 | 0.99 | 0.93 | +0.21 | +29.17% | 21 | 88 | 0.27 | 0.41 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 64.00 | 0.61 | 0.75 | 0.64 | +0.13 | +25.49% | 16 | 279 | 0.28 | 0.31 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.37 | 0.44 | 0.35 | -0.02 | -5.41% | 39 | 117 | 0.28 | 0.22 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 66.00 | 0.24 | 0.26 | 0.25 | 0.00 | 0.00% | 15 | 163 | 0.28 | 0.15 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 67.00 | 0.16 | 0.22 | 0.17 | -0.01 | -5.56% | 15 | 127 | 0.30 | 0.10 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 68.00 | 0.09 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 55 | 0.31 | 0.07 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 69.00 | 0.04 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 71 | 0.32 | 0.05 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.03 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 414 | 0.36 | 0.03 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 71.00 | 0.02 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.39 | 0.02 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 72.00 | 0.02 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 73.00 | 0.01 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 61 | 0.44 | 0.01 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 74.00 | 0.01 | 0.19 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 43 | 0.60 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 76.00 | 0.00 | 0.19 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 77.00 | 0.00 | 0.18 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 78.00 | 0.00 | 0.18 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.18 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.18 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 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 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.07 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.07 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.18 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.18 | 0.12 | 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 |
| 50.00 | 0.01 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 51.00 | 0.01 | 0.08 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 52.00 | 0.01 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 53.00 | 0.02 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 54.00 | 0.03 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.02 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.03 | 0.22 | 0.06 | -0.06 | -50.00% | 10 | 31 | 0.39 | -0.03 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 0.08 | 0.11 | 0.09 | -0.11 | -55.00% | 1 | 317 | 0.34 | -0.06 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 57.00 | 0.12 | 0.15 | 0.14 | -0.17 | -54.84% | 20 | 145 | 0.32 | -0.09 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 0.18 | 0.22 | 0.23 | -0.20 | -46.52% | 37 | 568 | 0.30 | -0.13 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 59.00 | 0.28 | 0.37 | 0.36 | -0.49 | -57.65% | 32 | 65 | 0.29 | -0.19 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.50 | 0.56 | 0.64 | -0.62 | -49.21% | 30 | 119 | 0.28 | -0.27 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 61.00 | 0.79 | 0.88 | 0.98 | -0.70 | -41.67% | 49 | 134 | 0.28 | -0.36 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.00 | 1.23 | 1.31 | 1.42 | -0.36 | -20.23% | 59 | 41 | 0.28 | -0.47 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 1.75 | 1.89 | 2.06 | 0.00 | 0.00% | 0 | 35 | 0.28 | -0.59 | 0.11 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 64.00 | 2.33 | 2.70 | 2.83 | -0.54 | -16.03% | 19 | 39 | 0.29 | -0.69 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 3.15 | 3.40 | 3.42 | -0.73 | -17.59% | 31 | 11 | 0.31 | -0.78 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 66.00 | 3.80 | 4.30 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.85 | 0.07 | -0.03 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 67.00 | 4.60 | 5.30 | 4.83 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.90 | 0.05 | -0.02 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 68.00 | 5.55 | 6.25 | 7.45 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.93 | 0.04 | -0.02 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 69.00 | 6.85 | 7.30 | 5.77 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.03 | -0.01 | 4/3/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 7.75 | 8.25 | 5.25 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.97 | 0.02 | -0.01 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 71.00 | 8.85 | 9.30 | 9.13 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 72.00 | 9.75 | 10.35 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 73.00 | 10.65 | 11.20 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 74.00 | 11.60 | 12.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 12.50 | 13.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 76.00 | 13.85 | 14.35 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 77.00 | 14.65 | 15.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 78.00 | 15.85 | 16.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 17.65 | 18.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 85.00 | 22.70 | 23.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 27.75 | 28.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |