Free Trial

Zoom Video Communications (ZM) Options Chain & Prices

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free ZM Stock Alerts
$63.96
+0.15 (+0.24%)
(As of 05/16/2024 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
5/17/2024$54.00$0.002Put5 - 588
(+0)		110.53%
(+23.24%)		-0.0016841
5/17/2024$55.00$0.005Put17 - 66538
(+1)		110.53%
(+30.03%)		-0.00445112
5/17/2024$55.00$9.025Call22 - 337
(-7)		110.53%
(+30.03%)		0.9981821
5/17/2024$56.00$8.027Call4 - 40
(+0)		103.56%
(+29.83%)		0.9956583
5/17/2024$57.00$0.012Put3 - - 165
(+0)		96.71%
(+29.77%)		-0.0112091
5/17/2024$58.00$0.020Put4 - - 537
(+5)		89.99%
(+29.84%)		-0.0185284
5/17/2024$58.00$6.036Call4 - - 74
(+0)		89.99%
(+29.84%)		0.9839384
5/17/2024$59.00$0.035Put6 - - 433
(-9)		83.78%
(+30.47%)		-0.0320711
5/17/2024$60.00$0.025Put303116733
(-14)		65.20%
(+18.77%)		-0.02987310
5/17/2024$60.00$4.040Call4112261460
(-3)		65.20%
(+18.77%)		0.97338312
5/17/2024$61.00$0.040Put41 - 20810
(-90)		55.89%
(+16.35%)		-0.05115513
5/17/2024$61.00$3.054Call61 - 505
(-2)		55.89%
(+16.35%)		0.9521655
5/17/2024$62.00$0.035Put47202841
(+16)		39.24%
(+6.41%)		-0.06219915
5/17/2024$62.00$2.049Call1052542091
(-17)		39.24%
(+6.41%)		0.94271628
5/17/2024$63.00$0.071Put23416159863
(-62)		28.40%
(+0.52%)		-0.145319133
5/17/2024$63.00$1.083Call198102451010
(-20)		40.99%
(+13.61%)		0.85970450
5/17/2024$64.00$0.368Put694914471
(+90)		27.47%
(+0.18%)		-0.49380634
5/17/2024$64.00$0.376Call9444301682348
(+304)		29.22%
(+1.93%)		0.50763156
5/17/2024$65.00$1.087Put11830102926
(-4)		-0.82622827
5/17/2024$65.00$0.094Call8434471564143
(-103)		30.46%
(+0.60%)		0.173687124
5/17/2024$66.00$2.028Put10 - - 12
(-1)		37.78%
(-2.35%)		-0.9346831
5/17/2024$66.00$0.035Call75225811
(-6)		37.78%
(-2.35%)		0.06495717
5/17/2024$67.00$3.022Put4 - - 7
(+0)		50.20%
(+3.19%)		-0.9548321
5/17/2024$67.00$0.030Call3716410
(-2)		50.20%
(+3.19%)		0.0447764
5/17/2024$68.00$4.032Put1 - - 3
(+2)		66.45%
(+12.88%)		-0.9544761
5/17/2024$68.00$0.040Call1515 - 212
(+2)		66.45%
(+12.88%)		0.0451156
5/17/2024$69.00$0.045Call2 - - 148
(-3)		80.89%
(+21.06%)		0.0423282
5/17/2024$70.00$6.027Put5 - 31573
(+0)		89.29%
(+23.49%)		-0.968235
5/17/2024$70.00$0.035Call124 - 16735
(-27)		89.29%
(+23.49%)		0.03134313
5/17/2024$72.00$0.035Call1 - - 34
(+0)		112.06%
(+35.05%)		0.0258561
5/17/2024$75.00$11.021Put30 - - 64
(+0)		140.54%
(+48.16%)		-0.981031
5/17/2024$75.00$0.030Call151143873
(+83)		140.54%
(+48.16%)		0.0185385
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 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media