Free Trial

Zoom Communications (ZM) Options Chain & Prices

Zoom Communications logo
$82.58 -0.95 (-1.14%)
Closing price 09/23/2025 04:00 PM Eastern
Extended Trading
$82.58 0.00 (-0.01%)
As of 09:12 AM 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
9/26/2025$70.00$0.003Put5351 - 53
(+0)
64.09%
(+8.23%)
-0.00216222
9/26/2025$71.00$11.548Call4 - 46
(+0)
60.90%
(+7.57%)
0.9968172
9/26/2025$72.00$10.550Call633221
(+0)
57.75%
(+6.91%)
0.9955042
9/26/2025$73.00$9.553Call1 - 111
(+0)
54.60%
(+6.26%)
0.993531
9/26/2025$76.00$6.574Call1 - - 21
(+0)
45.28%
(+4.29%)
0.9781221
9/26/2025$78.00$4.617Call4 - 413
(+0)
39.33%
(+3.03%)
0.9444134
9/26/2025$79.00$0.117Put4 - 128
(+12)
36.60%
(+2.49%)
-0.0917354
9/26/2025$79.00$3.665Call1 - - 33
(+1)
36.58%
(+2.48%)
0.9081111
9/26/2025$80.00$0.201Put641044212
(+4)
34.25%
(+2.17%)
-0.15098512
9/26/2025$80.00$2.755Call57843298
(+235)
34.15%
(+2.07%)
0.84587726
9/26/2025$81.00$0.377Put44336012113
(+7)
32.30%
(+1.95%)
-0.25691448
9/26/2025$81.00$1.926Call15213157
(+0)
32.30%
(+1.95%)
0.7439524
9/26/2025$82.00$0.690Put100715114
(+43)
31.38%
(+2.27%)
-0.40437645
9/26/2025$82.00$1.238Call872917140
(+20)
31.38%
(+2.27%)
0.59759831
9/26/2025$83.00$1.198Put27723818311
(+14)
31.66%
(+3.11%)
-0.57185351
9/26/2025$83.00$0.743Call1377538190
(+7)
31.66%
(+3.11%)
0.43149147
9/26/2025$84.00$1.894Put1111 - 259
(+55)
33.03%
(+4.22%)
-0.7166875
9/26/2025$84.00$0.437Call1444770185
(+10)
33.03%
(+4.22%)
0.28776769
9/26/2025$85.00$2.722Put341210213
(+16)
35.13%
(+5.30%)
-0.81895716
9/26/2025$85.00$0.262Call1384914317
(+36)
35.12%
(+5.29%)
0.18637928
9/26/2025$86.00$3.627Put16101145
(+8)
37.60%
(+6.23%)
-0.88432911
9/26/2025$86.00$0.163Call2925519
(+79)
37.59%
(+6.22%)
0.12086612
9/26/2025$87.00$4.573Put33 - 101
(-2)
40.25%
(+7.02%)
-0.9250522
9/26/2025$87.00$0.105Call55401266
(+39)
40.24%
(+7.01%)
0.0798956
9/26/2025$88.00$5.541Put11 - 41
(+0)
42.96%
(+7.70%)
-0.9506861
9/26/2025$88.00$0.071Call9 - 2267
(+70)
42.94%
(+7.69%)
0.0541165
9/26/2025$89.00$0.049Call7 - - 1084
(+0)
45.66%
(+8.31%)
0.0375734
9/26/2025$91.00$0.026Call1 - - 45
(+4)
51.00%
(+9.41%)
0.0193821
9/26/2025$93.00$0.015Call1 - 13
(+0)
56.16%
(+10.39%)
0.0107931
9/26/2025$95.00$12.491Put22 - 0
(+0)
61.13%
(+11.33%)
-0.9969052
9/26/2025$95.00$0.009Call1 - 150
(+0)
61.12%
(+11.31%)
0.0063961
9/26/2025$97.00$14.490Put2 - - 1
(+0)
65.90%
(+12.19%)
-0.998612
9/26/2025$98.00$15.490Put2 - - 0
(+0)
68.22%
(+12.61%)
-0.9990312
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ZM) was last updated on 9/24/2025 by MarketBeat.com Staff
From Our Partners