Free Trial

Zoom Video Communications (ZM) Options Chain & Prices

Zoom Video Communications logo
$77.80 +0.26 (+0.34%)
As of 12:40 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

ZM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$63.00$14.620Call10 - - 1
(+0)
91.59%
(+13.51%)
0.998962
5/2/2025$64.00$13.621Call10 - - 0
(+0)
87.57%
(+12.80%)
0.9985552
5/2/2025$65.00$0.003Put4 - 4138
(+0)
83.56%
(+12.08%)
-0.0019832
5/2/2025$68.00$0.008Put1 - - 88
(+0)
71.60%
(+9.99%)
-0.0061431
5/2/2025$70.00$0.018Put1 - 1476
(-60)
63.67%
(+8.62%)
-0.0139891
5/2/2025$71.00$6.650Call44 - 130
(+0)
59.72%
(+7.96%)
0.9783071
5/2/2025$72.00$5.666Call3 - - 169
(+0)
55.80%
(+7.29%)
0.9658612
5/2/2025$73.00$0.069Put4 - - 37
(+0)
51.92%
(+6.61%)
-0.0547052
5/2/2025$73.00$4.692Call2 - - 154
(+0)
51.92%
(+6.63%)
0.945261
5/2/2025$74.00$0.114Put30102070
(-2)
48.14%
(+5.99%)
-0.089282
5/2/2025$74.00$3.738Call3 - 173
(-3)
48.14%
(+6.01%)
0.9107252
5/2/2025$75.00$0.196Put8 - 897
(+2)
44.53%
(+5.44%)
-0.1473421
5/2/2025$75.00$2.820Call3 - - 98
(-5)
44.53%
(+5.46%)
0.8527952
5/2/2025$76.00$0.343Put32 - 41
(+1)
41.26%
(+5.02%)
-0.2423973
5/2/2025$76.00$1.968Call1323138
(-10)
41.26%
(+5.04%)
0.7581056
5/2/2025$77.00$0.610Put65 - 33
(+24)
38.62%
(+4.86%)
-0.3857083
5/2/2025$77.00$1.234Call2379156
(+9)
38.62%
(+4.86%)
0.61571614
5/2/2025$78.00$1.059Put124730
(+1)
36.80%
(+4.84%)
-0.566545
5/2/2025$78.00$0.681Call37302271
(+12)
37.03%
(+5.07%)
0.43674813
5/2/2025$79.00$1.719Put11 - 2
(+0)
36.78%
(+5.67%)
-0.7384961
5/2/2025$79.00$0.338Call2591581
(+11)
36.78%
(+5.67%)
0.26673610
5/2/2025$80.00$2.547Put9 - 93
(+0)
37.79%
(+6.50%)
-0.8593972
5/2/2025$80.00$0.161Call5 - - 48
(+11)
37.79%
(+6.50%)
0.1468633
5/2/2025$81.00$0.078Call50 - - 65
(+12)
39.66%
(+7.36%)
0.0780791
5/2/2025$82.00$0.040Call22 - 149
(+66)
56.75%
(+22.92%)
0.0419832
5/2/2025$88.00$0.002Call2 - 20
(+0)
58.24%
(+12.31%)
0.0020691
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ZM) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners