Options Chain for ZOOM VIDEO COMMUNICATIONS INC CL A (ZM) - $61.82 as of 5/6/2024 11:11:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.30 | 22.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:45 PM EST | |||
| 45.00 | 16.30 | 17.85 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.02 | 5/6/2024 3:59:45 PM EST | |||
| 49.00 | 13.00 | 14.10 | % | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.03 | 5/6/2024 3:59:45 PM EST | |||
| 50.00 | 12.05 | 13.20 | % | 0 | 0 | 0.53 | 0.91 | 0.02 | -0.03 | 5/6/2024 3:59:45 PM EST | |||
| 51.00 | 11.15 | 12.30 | % | 0 | 0 | 0.56 | 0.90 | 0.02 | -0.03 | 5/6/2024 3:59:45 PM EST | |||
| 52.00 | 9.95 | 10.70 | % | 0 | 0 | 0.39 | 0.88 | 0.02 | -0.04 | 5/6/2024 3:59:45 PM EST | |||
| 53.00 | 9.25 | 10.05 | % | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.04 | 5/6/2024 3:59:45 PM EST | |||
| 54.00 | 8.65 | 9.10 | % | 0 | 0 | 0.51 | 0.83 | 0.03 | -0.04 | 5/6/2024 3:59:45 PM EST | |||
| 55.00 | 7.30 | 8.55 | 7.84 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.81 | 0.03 | -0.05 | 4/26/2024 | 5/6/2024 3:59:45 PM EST |
| 56.00 | 6.25 | 7.35 | % | 0 | 0 | 0.48 | 0.77 | 0.03 | -0.05 | 5/6/2024 3:59:45 PM EST | |||
| 57.00 | 5.55 | 6.85 | % | 0 | 0 | 0.50 | 0.74 | 0.04 | -0.05 | 5/6/2024 3:59:45 PM EST | |||
| 58.00 | 5.20 | 6.15 | % | 0 | 0 | 0.46 | 0.71 | 0.04 | -0.05 | 5/6/2024 3:59:45 PM EST | |||
| 59.00 | 5.00 | 5.90 | 4.96 | % | 16 | 0 | 0.47 | 0.67 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:45 PM EST | |
| 60.00 | 4.40 | 4.60 | 4.15 | -0.50 | -10.76% | 1 | 2 | 0.47 | 0.62 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 61.00 | 3.85 | 4.05 | 3.69 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.58 | 0.05 | -0.06 | 5/1/2024 | 5/6/2024 3:59:45 PM EST |
| 62.00 | 3.35 | 3.55 | 3.48 | +0.29 | +9.10% | 13 | 1 | 0.47 | 0.53 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 63.00 | 2.91 | 3.70 | 3.05 | +0.20 | +7.02% | 3 | 34 | 0.46 | 0.49 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 64.00 | 2.49 | 2.74 | 2.60 | 0.00 | 0.00% | 0 | 440 | 0.47 | 0.44 | 0.05 | -0.06 | 5/3/2024 | 5/6/2024 3:59:45 PM EST |
| 65.00 | 1.82 | 2.37 | 2.20 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.40 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 3:59:45 PM EST |
| 66.00 | 1.82 | 2.22 | 1.89 | -0.34 | -15.25% | 2 | 2 | 0.47 | 0.35 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 67.00 | 1.53 | 2.22 | 1.71 | -0.31 | -15.35% | 2 | 33 | 0.51 | 0.32 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 68.00 | 1.30 | 1.47 | 1.50 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.28 | 0.04 | -0.05 | 4/30/2024 | 5/6/2024 3:59:45 PM EST |
| 69.00 | 1.05 | 1.23 | 1.12 | -0.44 | -28.21% | 1 | 18 | 0.46 | 0.25 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 70.00 | 0.88 | 1.36 | 0.93 | -0.08 | -7.93% | 3 | 45 | 0.49 | 0.22 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 71.00 | 0.60 | 0.95 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.20 | 0.03 | -0.04 | 5/2/2024 | 5/6/2024 3:59:45 PM EST |
| 72.00 | 0.53 | 0.91 | 1.01 | 0.00 | 0.00% | 0 | 43 | 0.45 | 0.18 | 0.03 | -0.04 | 5/2/2024 | 5/6/2024 3:59:45 PM EST |
| 73.00 | 0.53 | 0.82 | 0.60 | +0.02 | +3.45% | 4 | 2 | 0.50 | 0.16 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 74.00 | 0.26 | 0.81 | 0.64 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.14 | 0.02 | -0.03 | 5/2/2024 | 5/6/2024 3:59:45 PM EST |
| 75.00 | 0.39 | 0.88 | 0.43 | -0.20 | -31.75% | 24 | 32 | 0.49 | 0.12 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 80.00 | 0.15 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 46 | 0.51 | 0.07 | 0.01 | -0.02 | 4/29/2024 | 5/6/2024 3:59:45 PM EST |
| 85.00 | 0.02 | 0.44 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 5/6/2024 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.43 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 5/6/2024 3:59:45 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 | 0.41 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:45 PM EST | |||
| 45.00 | 0.04 | 0.43 | % | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.02 | 5/6/2024 3:59:45 PM EST | |||
| 49.00 | 0.23 | 0.41 | 0.41 | -0.19 | -31.67% | 3 | 3 | 0.57 | -0.07 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 50.00 | 0.19 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.09 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 3:59:45 PM EST |
| 51.00 | 0.35 | 0.42 | % | 0 | 0 | 0.51 | -0.10 | 0.02 | -0.03 | 5/6/2024 3:59:45 PM EST | |||
| 52.00 | 0.21 | 0.56 | 0.54 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.12 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 3:59:45 PM EST |
| 53.00 | 0.22 | 0.64 | 0.73 | +0.08 | +12.31% | 3 | 89 | 0.45 | -0.14 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 54.00 | 0.67 | 0.79 | 0.80 | 0.00 | 0.00% | 0 | 91 | 0.49 | -0.17 | 0.03 | -0.04 | 5/3/2024 | 5/6/2024 3:59:45 PM EST |
| 55.00 | 0.82 | 1.42 | 0.91 | -0.04 | -4.22% | 16 | 94 | 0.52 | -0.19 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 56.00 | 1.03 | 1.17 | 1.17 | +0.01 | +0.87% | 1 | 9 | 0.47 | -0.23 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 57.00 | 1.19 | 1.52 | 1.46 | 0.00 | 0.00% | 0 | 31 | 0.47 | -0.26 | 0.04 | -0.05 | 5/3/2024 | 5/6/2024 3:59:45 PM EST |
| 58.00 | 0.98 | 1.73 | 1.68 | +0.02 | +1.21% | 10 | 5 | 0.42 | -0.29 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 59.00 | 1.88 | 2.08 | 2.01 | +0.03 | +1.52% | 13 | 4 | 0.46 | -0.33 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 60.00 | 2.20 | 2.47 | 2.37 | +0.01 | +0.43% | 1 | 8 | 0.45 | -0.38 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 61.00 | 2.20 | 2.92 | 2.85 | -0.05 | -1.73% | 2 | 3 | 0.42 | -0.42 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 3:59:45 PM EST |
| 62.00 | 3.25 | 3.40 | 3.45 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.47 | 0.05 | -0.06 | 5/3/2024 | 5/6/2024 3:59:45 PM EST |
| 63.00 | 3.70 | 3.95 | 3.78 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.51 | 0.05 | -0.06 | 5/1/2024 | 5/6/2024 3:59:45 PM EST |
| 64.00 | 4.30 | 4.55 | 4.45 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.56 | 0.05 | -0.06 | 5/3/2024 | 5/6/2024 3:59:45 PM EST |
| 65.00 | 5.00 | 5.20 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.60 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 3:59:45 PM EST |
| 66.00 | 5.50 | 6.65 | % | 0 | 0 | 0.42 | -0.65 | 0.04 | -0.05 | 5/6/2024 3:59:45 PM EST | |||
| 67.00 | 5.80 | 7.10 | 6.19 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.68 | 0.04 | -0.05 | 5/1/2024 | 5/6/2024 3:59:45 PM EST |
| 68.00 | 6.65 | 7.45 | % | 0 | 0 | 0.41 | -0.72 | 0.04 | -0.05 | 5/6/2024 3:59:45 PM EST | |||
| 69.00 | 7.65 | 8.70 | % | 0 | 0 | 0.51 | -0.75 | 0.04 | -0.05 | 5/6/2024 3:59:45 PM EST | |||
| 70.00 | 8.15 | 9.05 | % | 0 | 0 | 0.39 | -0.78 | 0.03 | -0.04 | 5/6/2024 3:59:45 PM EST | |||
| 71.00 | 9.35 | 9.95 | % | 0 | 0 | 0.43 | -0.80 | 0.03 | -0.04 | 5/6/2024 3:59:45 PM EST | |||
| 72.00 | 10.35 | 10.85 | % | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.04 | 5/6/2024 3:59:45 PM EST | |||
| 73.00 | 11.40 | 12.45 | % | 0 | 0 | 0.51 | -0.84 | 0.03 | -0.04 | 5/6/2024 3:59:45 PM EST | |||
| 74.00 | 11.90 | 12.65 | % | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.03 | 5/6/2024 3:59:45 PM EST | |||
| 75.00 | 12.65 | 14.40 | % | 0 | 0 | 0.72 | -0.88 | 0.02 | -0.03 | 5/6/2024 3:59:45 PM EST | |||
| 80.00 | 17.70 | 19.10 | % | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.02 | 5/6/2024 3:59:45 PM EST | |||
| 85.00 | 22.40 | 24.05 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 5/6/2024 3:59:45 PM EST | |||
| 90.00 | 27.30 | 29.10 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:45 PM EST |