Free Trial

Zoom Video Communications (ZM) Options Chain & Prices

→ The new financial threat that could wipe out millions… (From InvestorPlace) (Ad)
Free ZM Stock Alerts
$61.23
-0.91 (-1.46%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ZM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$50.00$0.007Put17 - - 2
(+0)		107.42%
(+11.28%)		-0.00482612
5/10/2024$51.00$0.009Put11 - 50
(+50)		99.97%
(+9.83%)		-0.0060521
5/10/2024$52.00$0.010Put2 - 20
(+0)		92.55%
(+8.40%)		-0.0077042
5/10/2024$54.00$0.016Put2 - - 33
(+0)		77.77%
(+5.52%)		-0.0132141
5/10/2024$55.00$0.020Put35 - 1038
(-2)		70.36%
(+4.07%)		-0.017965
5/10/2024$56.00$0.027Put10 - - 318
(+0)		62.92%
(+2.61%)		-0.025232
5/10/2024$56.00$5.358Call2 - 25
(+0)		62.92%
(+2.61%)		0.9757882
5/10/2024$57.00$0.037Put2 - - 848
(-45)		55.43%
(+1.12%)		-0.0370161
5/10/2024$57.00$4.368Call25 - 272
(-1)		55.43%
(+1.12%)		0.96405110
5/10/2024$58.00$0.053Put10 - - 597
(-40)		47.88%
(-0.39%)		-0.0576062
5/10/2024$58.00$3.385Call24 - 188
(-1)		47.88%
(-0.39%)		0.9435669
5/10/2024$59.00$0.084Put11 - 10396
(-4)		40.33%
(+0.64%)		-0.0974766
5/10/2024$60.00$0.154Put18811556610
(+84)		33.13%
(-3.07%)		-0.18625836
5/10/2024$60.00$1.485Call1044223
(-1)		33.13%
(-3.07%)		0.8161657
5/10/2024$61.00$0.367Put2373892805
(-8)		28.23%
(+0.23%)		-0.40000574
5/10/2024$61.00$0.696Call25245193550
(-2)		28.83%
(-1.78%)		0.60626562
5/10/2024$62.00$0.963Put1227021333
(+51)		30.31%
(+3.44%)		-0.69228458
5/10/2024$62.00$0.284Call4311741411050
(-29)		30.65%
(+3.78%)		0.321386136
5/10/2024$63.00$1.836Put1266853548
(+22)		36.77%
(+9.07%)		-0.84841965
5/10/2024$63.00$0.147Call870443156688
(+119)		35.68%
(+7.99%)		0.168743184
5/10/2024$64.00$2.789Put1 - - 95
(+0)		43.80%
(+11.93%)		-0.9176181
5/10/2024$64.00$0.092Call518191196676
(+13)		41.82%
(+9.94%)		0.100144161
5/10/2024$65.00$3.767Put4229257
(-3)		50.65%
(+13.73%)		-0.95219216
5/10/2024$65.00$0.063Call23,65211,21911,297452
(+4)		48.54%
(+11.62%)		0.0652362,042
5/10/2024$66.00$4.756Put11 - 2
(+0)		57.20%
(+15.19%)		-0.9714171
5/10/2024$66.00$0.046Call15510445762
(+15)		57.20%
(+15.20%)		0.04534924
5/10/2024$67.00$5.750Put22 - 4
(-4)		63.46%
(+16.48%)		-0.9830061
5/10/2024$67.00$0.036Call44132184
(+0)		63.46%
(+16.49%)		0.0330479
5/10/2024$68.00$6.747Put1 - - 13
(+0)		69.45%
(+17.68%)		-0.9904851
5/10/2024$68.00$0.028Call75176
(+1)		69.45%
(+17.70%)		0.0249553
5/10/2024$69.00$0.023Call2 - 287
(+0)		75.21%
(+18.84%)		0.0193822
5/10/2024$70.00$0.019Call6 - - 430
(+4)		80.76%
(+19.93%)		0.0153961
5/10/2024$71.00$0.016Call4 - - 28
(+0)		86.11%
(+20.97%)		0.0124611
5/10/2024$72.00$0.013Call5 - 120
(+0)		91.29%
(+21.98%)		0.0102433
5/10/2024$73.00$0.012Call11 - 96
(+0)		96.30%
(+22.95%)		0.0085351
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:ZM) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings
Watch this FREE trading tutorial while it’s still available
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press