Options Chain for ZOOM VIDEO COMMUNICATIONS INC CL A (ZM) - $61.99 as of 4/29/2024 5:33:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.70 | 24.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 45.00 | 17.65 | 19.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 47.00 | 15.60 | 17.55 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 48.00 | 14.60 | 16.55 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 49.00 | 13.60 | 15.75 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 50.00 | 12.60 | 14.65 | % | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 51.00 | 11.65 | 13.90 | % | 0 | 0 | 0.84 | 0.94 | 0.01 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 52.00 | 10.65 | 13.00 | % | 0 | 0 | 0.81 | 0.93 | 0.01 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 53.00 | 9.70 | 12.10 | % | 0 | 0 | 0.78 | 0.92 | 0.02 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 54.00 | 9.25 | 10.30 | % | 0 | 0 | 0.55 | 0.91 | 0.02 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 55.00 | 8.55 | 9.45 | 6.64 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.89 | 0.02 | -0.03 | 4/16/2024 | 4/29/2024 3:59:54 PM EST |
| 56.00 | 7.60 | 8.60 | % | 0 | 0 | 0.35 | 0.87 | 0.03 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 57.00 | 6.70 | 8.30 | % | 0 | 0 | 0.45 | 0.83 | 0.03 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 58.00 | 5.90 | 8.00 | 6.40 | +2.45 | +62.03% | 2 | 7 | 0.48 | 0.80 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 59.00 | 5.10 | 6.30 | 4.15 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.76 | 0.04 | -0.04 | 4/15/2024 | 4/29/2024 3:59:54 PM EST |
| 60.00 | 4.90 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.72 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 61.00 | 4.30 | 5.10 | 3.86 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.67 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 62.00 | 2.97 | 4.25 | 3.99 | +1.51 | +60.89% | 3 | 13 | 0.37 | 0.61 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 63.00 | 2.87 | 4.15 | 3.55 | +1.04 | +41.44% | 3 | 8 | 0.43 | 0.56 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 64.00 | 2.02 | 3.25 | 3.25 | +0.90 | +38.30% | 8 | 60 | 0.37 | 0.50 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 65.00 | 1.26 | 2.81 | 2.45 | +0.43 | +21.29% | 31 | 910 | 0.35 | 0.45 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 66.00 | 0.92 | 2.43 | 2.25 | +0.75 | +50.00% | 7 | 50 | 0.35 | 0.40 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 67.00 | 0.84 | 2.07 | 1.90 | +0.32 | +20.26% | 1 | 68 | 0.36 | 0.35 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 68.00 | 0.82 | 1.76 | 1.70 | +0.60 | +54.55% | 1 | 71 | 0.38 | 0.30 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 69.00 | 1.12 | 1.49 | 1.39 | +0.69 | +98.58% | 2 | 6 | 0.42 | 0.26 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 70.00 | 0.65 | 1.20 | 1.13 | +0.58 | +105.46% | 16 | 12 | 0.40 | 0.23 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 71.00 | 0.36 | 1.05 | 0.61 | 0.00 | 0.00% | 0 | 41 | 0.38 | 0.19 | 0.04 | -0.03 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 72.00 | 0.37 | 1.01 | 0.68 | +0.29 | +74.36% | 2 | 5 | 0.41 | 0.16 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 73.00 | 0.22 | 1.48 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.14 | 0.03 | -0.03 | 4/15/2024 | 4/29/2024 3:59:54 PM EST |
| 74.00 | 0.24 | 0.74 | 0.41 | +0.07 | +20.59% | 1 | 10 | 0.40 | 0.11 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 75.00 | 0.14 | 0.58 | 0.41 | +0.06 | +17.15% | 35 | 2 | 0.41 | 0.10 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 80.00 | 0.05 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.03 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.81 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.67 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 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 | 0.65 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.68 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.54 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 48.00 | 0.00 | 0.73 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 49.00 | 0.01 | 0.77 | % | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 50.00 | 0.04 | 1.01 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.04 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 51.00 | 0.06 | 0.40 | % | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 52.00 | 0.08 | 0.47 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.07 | 0.01 | -0.03 | 4/17/2024 | 4/29/2024 3:59:54 PM EST |
| 53.00 | 0.11 | 0.55 | 0.13 | -0.89 | -87.26% | 1 | 1 | 0.44 | -0.08 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 54.00 | 0.13 | 1.22 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.09 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 55.00 | 0.25 | 0.77 | 0.47 | -0.14 | -22.96% | 5 | 49 | 0.43 | -0.11 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 56.00 | 0.39 | 1.56 | 1.23 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.13 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 57.00 | 0.59 | 1.13 | 0.82 | -0.68 | -45.34% | 2 | 215 | 0.44 | -0.17 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 58.00 | 0.42 | 1.37 | 1.00 | -0.54 | -35.07% | 6 | 243 | 0.38 | -0.20 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 59.00 | 0.56 | 2.32 | 1.18 | -0.64 | -35.17% | 1 | 10 | 0.43 | -0.24 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 60.00 | 0.85 | 1.90 | 1.47 | -0.85 | -36.64% | 7 | 29 | 0.42 | -0.28 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 61.00 | 1.63 | 2.26 | 2.65 | 0.00 | 0.00% | 0 | 60 | 0.42 | -0.33 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 62.00 | 2.00 | 2.67 | 2.30 | -2.05 | -47.13% | 2 | 15 | 0.42 | -0.39 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 63.00 | 2.38 | 3.20 | 2.65 | -0.91 | -25.57% | 1 | 10 | 0.41 | -0.44 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 64.00 | 2.31 | 3.65 | 3.52 | -1.28 | -26.67% | 2 | 9 | 0.37 | -0.50 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 65.00 | 2.57 | 4.45 | % | 0 | 0 | 0.36 | -0.55 | 0.05 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 66.00 | 3.45 | 4.90 | % | 0 | 0 | 0.37 | -0.60 | 0.05 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 67.00 | 4.75 | 5.55 | % | 0 | 0 | 0.41 | -0.65 | 0.05 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 68.00 | 4.85 | 6.80 | % | 0 | 0 | 0.38 | -0.70 | 0.05 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 69.00 | 6.00 | 7.10 | % | 0 | 0 | 0.39 | -0.74 | 0.04 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 70.00 | 6.80 | 8.45 | % | 0 | 0 | 0.55 | -0.77 | 0.04 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 71.00 | 7.70 | 9.40 | % | 0 | 0 | 0.60 | -0.81 | 0.04 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 72.00 | 8.55 | 10.25 | % | 0 | 0 | 0.61 | -0.84 | 0.03 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 73.00 | 8.85 | 10.75 | % | 0 | 0 | 0.57 | -0.86 | 0.03 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 74.00 | 10.40 | 11.30 | % | 0 | 0 | 0.51 | -0.89 | 0.03 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 75.00 | 10.50 | 13.05 | % | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 80.00 | 15.90 | 17.60 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 85.00 | 20.85 | 22.65 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 90.00 | 25.85 | 27.65 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |