Free Trial

Zoom Video Communications (ZM) Options Chain & Prices

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free ZM Stock Alerts
$62.14
+0.32 (+0.52%)
(As of 05/7/2024 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$51.00$0.011Put50 - 500
(+0)		90.14%
(+16.70%)		-0.0070128
5/10/2024$55.00$0.026Put2 - - 40
(+10)		66.29%
(+11.47%)		-0.0194862
5/10/2024$57.00$0.045Put1161518893
(-60)		54.31%
(+8.68%)		-0.03700310
5/10/2024$57.00$5.255Call26 - - 73
(-15)		54.31%
(+8.72%)		0.96334426
5/10/2024$58.00$0.061Put42 - 1637
(-36)		48.27%
(+7.17%)		-0.0537633
5/10/2024$58.00$4.272Call331689
(-8)		48.27%
(+7.17%)		0.94662729
5/10/2024$59.00$0.089Put1271400
(+1)		39.69%
(+3.00%)		-0.082114
5/10/2024$60.00$0.138Put1431214526
(+149)		36.20%
(+3.48%)		-0.13402429
5/10/2024$60.00$2.350Call1 - - 224
(-2)		36.20%
(+3.48%)		0.8666411
5/10/2024$61.00$0.243Put2966813
(+29)		28.00%
(-1.71%)		-0.23788618
5/10/2024$61.00$1.455Call25812720552
(+39)		30.61%
(+0.89%)		0.76336434
5/10/2024$62.00$0.507Put1164659282
(+56)		26.86%
(-1.98%)		-0.44213939
5/10/2024$62.00$0.718Call4612341201079
(+269)		26.87%
(-1.97%)		0.5604771
5/10/2024$63.00$1.106Put37 - 31526
(-47)		27.69%
(-2.85%)		-0.69141219
5/10/2024$63.00$0.313Call55193201569
(+181)		27.69%
(-2.83%)		0.31476292
5/10/2024$64.00$0.160Call17110138663
(+28)		31.88%
(-0.34%)		0.17010939
5/10/2024$65.00$2.898Put3 - - 60
(+0)		36.92%
(-0.54%)		-0.9085661
5/10/2024$65.00$0.096Call521010448
(+10)		36.92%
(+2.67%)		0.10051713
5/10/2024$66.00$3.870Put1 - 12
(+1)		42.01%
(+0.73%)		-0.94451
5/10/2024$66.00$0.064Call21 - 18747
(-9)		42.01%
(+0.70%)		0.064635
5/10/2024$67.00$4.855Put1 - 18
(+0)		46.98%
(+1.91%)		-0.9647071
5/10/2024$67.00$0.046Call4 - 1184
(+13)		46.97%
(+1.88%)		0.0442692
5/10/2024$68.00$0.035Call33 - 75
(+20)		51.75%
(+2.97%)		0.0317963
5/10/2024$69.00$0.027Call1 - 187
(+1)		56.37%
(+4.00%)		0.0236871
5/10/2024$70.00$0.021Call9 - 4426
(-1)		60.83%
(+4.97%)		0.0181662
5/10/2024$74.00$0.010Call20410110228
(+17)		77.28%
(+8.46%)		0.00768138
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 5/7/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Obama’s Forever Term [exposed]
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Protect Your Bank Account Before It’s Too Late
Weiss Ratings