Free Trial

Zoom Communications (ZM) Options Chain & Prices

Zoom Communications logo
$81.93 +0.51 (+0.63%)
Closing price 04:00 PM Eastern
Extended Trading
$81.54 -0.39 (-0.48%)
As of 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ZM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$74.00$0.014Put16151175
(+0)
49.31%
(+16.71%)
-0.0111754
9/5/2025$75.00$0.021Put43533131
(+1)
46.24%
(+15.82%)
-0.0172618
9/5/2025$76.00$0.033Put20214309
(-1)
43.22%
(+14.93%)
-0.0272729
9/5/2025$76.00$5.962Call2 - 139
(+1)
43.22%
(+14.92%)
0.9724312
9/5/2025$77.00$0.053Put1223102
(+3)
40.27%
(+14.05%)
-0.04414410
9/5/2025$77.00$4.983Call20 - 15101
(+5)
40.27%
(+14.05%)
0.9555754
9/5/2025$78.00$0.090Put2214 - 539
(-2)
37.45%
(+13.17%)
-0.07316511
9/5/2025$78.00$4.021Call1 - - 90
(+0)
37.45%
(+13.17%)
0.9265971
9/5/2025$79.00$0.158Put10014401462
(+183)
34.86%
(+12.27%)
-0.12349524
9/5/2025$79.00$3.089Call40 - 35168
(+25)
34.86%
(+12.27%)
0.87636918
9/5/2025$80.00$0.289Put38331211328
(+8)
32.70%
(+11.33%)
-0.20872442
9/5/2025$80.00$2.220Call68455195
(+24)
32.70%
(+11.34%)
0.79141124
9/5/2025$81.00$0.534Put2299533388
(+167)
31.29%
(+9.44%)
-0.34042359
9/5/2025$81.00$1.465Call2486378228
(+7)
31.29%
(+10.38%)
0.66033552
9/5/2025$82.00$0.958Put2220 - 1132
(+8)
30.97%
(+9.58%)
-0.50765510
9/5/2025$82.00$0.888Call228134321164
(-5)
30.97%
(+9.58%)
0.49407956
9/5/2025$83.00$1.584Put2 - 2100
(+49)
31.81%
(+9.17%)
-0.6689381
9/5/2025$83.00$0.512Call50428249749
(+62)
31.81%
(+9.12%)
0.33377267
9/5/2025$84.00$0.295Call1,0951,03329620
(+17)
33.54%
(+9.21%)
0.21309865
9/5/2025$85.00$0.176Call54442821100
(+934)
35.79%
(+9.38%)
0.13455358
9/5/2025$86.00$0.109Call4731237
(+2)
38.30%
(+10.09%)
0.08616417
9/5/2025$87.00$0.070Call871915
(+35)
40.91%
(+10.71%)
0.0565082
9/5/2025$88.00$0.047Call2 - - 181
(+0)
43.55%
(+11.38%)
0.0380411
9/5/2025$89.00$0.033Call28 - 251
(+1)
46.19%
(+12.06%)
0.02626511
9/5/2025$90.00$0.023Call11 - 125
(-2)
48.79%
(+12.75%)
0.0185641
9/5/2025$95.00$0.006Call11 - - 126
(-46)
61.16%
(+16.13%)
0.0043111
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ZM) was last updated on 9/2/2025 by MarketBeat.com Staff
From Our Partners