Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For ZM Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ZM ZOOM VIDEO COMMUNICATIONS INC.   0.241 0.319 65.37 -1.25

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 1.65 2.67 3.18 0.00 1 79  Q   63 ZM 0.00 0.01 0.01 0.00 74 493  Q  
ZM 1.11 1.69 1.69 0.00 20 237  Q   64 ZM 0.00 0.01 0.01 0.00 15 484  Q  
ZM 0.33 0.46 0.60 0.00 9 98  Q   65 ZM 0.03 0.06 0.04 0.00 72 363  Q  
ZM 0.00 0.02 0.02 0.00 261 491  Q   66 ZM 0.56 0.84 0.64 0.00 355 1436  Q  
ZM 0.00 0.01 0.02 0.00 438 1478  Q   67 ZM 1.39 1.93 1.50 0.00 25 700  Q  
ZM 0.00 0.01 0.01 0.00 237 953  Q   68 ZM 2.40 3.55 2.65 0.00 39 179  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 2.40 2.76 3.37 2.79 2 13  W   63 ZM 0.15 0.17 0.13 0.29 38 2484  W  
ZM 1.74 1.85 2.19 2.04 16 37  W   64 ZM 0.33 0.36 0.33 0.54 668 321  W  
ZM 1.10 1.12 1.14 1.41 617 48  W   65 ZM 0.68 0.70 0.68 0.91 604 285  W  
ZM 0.61 0.63 0.63 0.92 706 206  W   66 ZM 1.20 1.26 1.23 1.42 445 285  W  
ZM 0.31 0.33 0.33 0.56 703 215  W   67 ZM 1.88 1.95 1.80 2.06 83 149  W  
ZM 0.17 0.18 0.18 0.32 242 1795  W   68 ZM 2.70 2.87 2.64 2.82 19 59  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 2.85 3.05 3.10 3.41 10 0  W   63 ZM 0.41 0.46 0.40 0.55 54 199  W  
ZM 2.17 2.32 2.66 2.71 1 2  W   64 ZM 0.68 0.72 0.69 0.84 36 69  W  
ZM 1.55 1.62 2.57 2.09 1 10  W   65 ZM 1.07 1.12 1.06 1.21 14 89  W  
ZM 1.05 1.11 1.10 1.57 32 65  W   66 ZM 1.59 1.83 1.43 1.69 12 76  W  
ZM 0.71 0.73 0.76 1.15 197 83  W   67 ZM 2.08 2.42 1.74 2.25 1 95  W  
ZM 0.45 0.48 0.50 0.81 34 109  W   68 ZM 2.90 3.30 2.73 2.91 11 38  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 3.20 3.30 4.02 4.15 0 5  S   63 ZM 0.68 0.71 0.68 0.68 112 294  S  
ZM 2.54 2.60 3.08 3.45 2 59  S   64 ZM 0.99 1.03 0.98 0.96 93 288  S  
ZM 1.95 1.99 2.03 2.81 137 2165  S   65 ZM 1.40 1.44 1.39 1.31 45 2885  S  
ZM 1.46 1.49 1.50 2.26 102 172  S   66 ZM 1.91 1.95 1.68 1.73 51 474  S  
ZM 1.06 1.08 1.16 1.78 151 496  S   67 ZM 2.51 2.56 2.24 2.24 39 307  S  
ZM 0.76 0.78 0.79 1.38 436 248  S   68 ZM 3.15 3.30 2.79 2.82 39 33  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 3.50 3.65 4.83 5.02 0 15  W   63 ZM 0.90 1.00 0.82 0.70 4 49  W  
ZM 2.84 2.97 3.95 4.30 0 1  W   64 ZM 1.23 1.35 1.18 0.95 19 43  W  
ZM 2.26 2.40 2.56 3.64 9 9  W   65 ZM 1.63 1.70 1.66 1.27 130 248  W  
ZM 1.73 1.82 2.39 3.05 0 23  W   66 ZM 2.13 2.29 1.85 1.64 1 233  W  
ZM 1.30 1.40 1.65 2.52 3 10  W   67 ZM 2.72 4.50 2.54 2.08 11 35  W  
ZM 0.96 1.06 1.05 2.05 21 39  W   68 ZM 3.35 3.50 3.22 2.58 18 10  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 3.75 4.00 0.00 6.04 0 0  W   63 ZM 1.06 1.18 1.31 0.65 0 1  W  
ZM 3.10 3.35 0.00 5.30 0 0  W   64 ZM 1.31 1.55 1.44 0.87 3 4  W  
ZM 2.47 2.85 0.00 4.62 0 0  W   65 ZM 1.90 2.36 1.61 1.14 0 2  W  
ZM 1.73 2.14 2.39 3.98 7 6  W   66 ZM 2.40 2.49 2.03 1.46 0 2  W  
ZM 1.61 1.72 2.00 3.40 1 4  W   67 ZM 2.87 3.15 2.38 1.83 0 3  W  
ZM 1.23 1.37 1.36 2.88 6 7  W   68 ZM 3.60 3.75 0.00 2.26 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 4.05 5.00 0.00 7.23 0 0  W   63 ZM 1.29 1.54 0.00 0.56 0 0  W  
ZM 2.95 3.65 0.00 6.47 0 0  W   64 ZM 1.67 1.84 1.50 0.74 6 0  W  
ZM 2.75 3.05 0.00 5.76 0 0  W   65 ZM 2.06 2.35 1.89 0.96 3 0  W  
ZM 2.33 2.62 0.00 5.09 0 0  W   66 ZM 2.57 2.77 0.00 1.22 0 0  W  
ZM 1.90 2.00 0.00 4.47 0 0  W   67 ZM 3.15 3.30 2.85 1.53 1 0  W  
ZM 1.51 1.63 1.62 3.89 9 0  W   68 ZM 3.75 4.00 0.00 1.89 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 3.25 3.40 3.30 7.09 82 1699  S   65 ZM 2.44 2.54 2.45 0.77 54 2477  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.