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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.85 | 27.35 | 26.65 | 0.00 | 0.00% | 0 | 35 | 1.38 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 21.85 | 22.50 | % | 0 | 24 | 1.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 16.90 | 17.50 | 15.70 | 0.00 | 0.00% | 0 | 171 | 0.89 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 48.00 | 13.85 | 14.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 49.00 | 12.90 | 13.55 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 50.00 | 11.90 | 12.55 | 12.30 | 0.00 | 0.00% | 0 | 265 | 0.67 | 0.98 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 51.00 | 10.90 | 11.60 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 52.00 | 9.90 | 12.05 | % | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 53.00 | 9.05 | 10.65 | % | 0 | 0 | 0.56 | 0.95 | 0.02 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 54.00 | 7.95 | 8.65 | % | 0 | 0 | 0.53 | 0.93 | 0.02 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 55.00 | 7.15 | 7.70 | 7.35 | +0.22 | +3.09% | 22 | 451 | 0.48 | 0.91 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 6.15 | 6.75 | % | 0 | 0 | 0.46 | 0.88 | 0.03 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 57.00 | 5.25 | 5.75 | 3.40 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.85 | 0.04 | -0.04 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 4.45 | 5.00 | 4.40 | +0.65 | +17.34% | 30 | 63 | 0.34 | 0.82 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 59.00 | 3.65 | 4.15 | 3.20 | 0.00 | 0.00% | 0 | 32 | 0.33 | 0.77 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 3.00 | 3.15 | 3.10 | +0.63 | +25.51% | 66 | 1,356 | 0.30 | 0.71 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 61.00 | 2.37 | 2.46 | 2.15 | +0.23 | +11.98% | 50 | 154 | 0.30 | 0.63 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.00 | 1.81 | 1.89 | 1.82 | +0.42 | +30.00% | 297 | 271 | 0.30 | 0.53 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 1.33 | 1.41 | 1.29 | +0.20 | +18.35% | 23 | 93 | 0.29 | 0.43 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 64.00 | 0.97 | 1.09 | 0.90 | 0.00 | 0.00% | 36 | 127 | 0.30 | 0.35 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.70 | 0.75 | 0.71 | +0.02 | +2.90% | 188 | 3,275 | 0.29 | 0.28 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 66.00 | 0.50 | 0.55 | 0.49 | +0.09 | +22.50% | 49 | 37 | 0.30 | 0.22 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 67.00 | 0.35 | 0.51 | 0.36 | -0.01 | -2.71% | 26 | 82 | 0.31 | 0.18 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 68.00 | 0.25 | 0.39 | 0.27 | +0.03 | +12.50% | 5 | 18 | 0.33 | 0.14 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 69.00 | 0.18 | 0.27 | 0.21 | -0.04 | -16.00% | 61 | 11 | 0.33 | 0.10 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.15 | 0.20 | 0.21 | +0.03 | +16.67% | 82 | 6,826 | 0.34 | 0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 71.00 | 0.08 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.06 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 72.00 | 0.01 | 0.26 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.04 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 0.05 | 0.09 | 0.07 | -0.02 | -22.23% | 14 | 3,830 | 0.41 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 0.03 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 2,410 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 567 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.02 | -0.01 | -33.34% | 16 | 731 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.15 | 0.02 | -0.01 | -33.34% | 6 | 404 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 1,696 | 0.97 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 286 | 1.06 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 706 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 151 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 662 | 0.85 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 0.01 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 391 | 0.65 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 0.17 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.18 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 50.00 | 0.01 | 0.09 | 0.07 | +0.01 | +16.67% | 6 | 643 | 0.43 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 52.00 | 0.00 | 0.21 | 0.09 | -0.07 | -43.75% | 5 | 2 | 0.50 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 53.00 | 0.05 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.05 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 54.00 | 0.08 | 0.13 | 0.11 | -0.13 | -54.17% | 3 | 41 | 0.36 | -0.07 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.12 | 0.17 | 0.17 | -0.11 | -39.29% | 38 | 6,635 | 0.35 | -0.09 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 0.04 | 0.39 | 0.23 | -0.10 | -30.31% | 8 | 23 | 0.36 | -0.12 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 57.00 | 0.28 | 0.49 | 0.34 | -0.29 | -46.04% | 35 | 69 | 0.32 | -0.15 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 0.40 | 0.49 | 0.45 | -0.22 | -32.84% | 44 | 230 | 0.31 | -0.18 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 59.00 | 0.58 | 0.66 | 0.67 | -0.34 | -33.67% | 34 | 78 | 0.31 | -0.23 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.85 | 0.90 | 0.91 | -0.37 | -28.91% | 1,599 | 6,858 | 0.30 | -0.29 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 61.00 | 1.18 | 1.23 | 1.37 | -0.45 | -24.73% | 135 | 251 | 0.29 | -0.37 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.00 | 1.61 | 1.69 | 1.78 | -0.64 | -26.45% | 72 | 70 | 0.29 | -0.47 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 2.12 | 2.24 | 2.35 | -1.05 | -30.89% | 12 | 24 | 0.29 | -0.57 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 64.00 | 2.63 | 3.05 | 3.93 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.65 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 3.45 | 4.30 | 3.64 | -0.86 | -19.12% | 65 | 3,242 | 0.31 | -0.72 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 66.00 | 4.20 | 4.65 | % | 0 | 0 | 0.31 | -0.78 | 0.06 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 67.00 | 4.95 | 5.55 | % | 0 | 0 | 0.38 | -0.82 | 0.05 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 68.00 | 5.75 | 6.40 | % | 0 | 0 | 0.42 | -0.86 | 0.04 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 69.00 | 6.70 | 7.35 | % | 0 | 0 | 0.44 | -0.90 | 0.04 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 70.00 | 7.65 | 8.40 | 8.44 | -0.79 | -8.56% | 10 | 1,810 | 0.47 | -0.92 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 71.00 | 8.70 | 9.35 | % | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 72.00 | 9.65 | 11.35 | % | 0 | 0 | 0.54 | -0.96 | 0.02 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 12.60 | 13.35 | 14.70 | 0.00 | 0.00% | 0 | 64 | 0.62 | -0.99 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 17.75 | 18.25 | 15.95 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 22.75 | 23.35 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 27.75 | 28.20 | % | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 95.00 | 32.60 | 33.35 | 24.87 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 37.60 | 38.35 | 32.63 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 42.60 | 43.35 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 110.00 | 47.60 | 48.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |