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

ZOOM VIDEO COMMUNICATIONS INC. (ZM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ZM ZOOM VIDEO COMMUNICATIONS INC.   0.342 0.306 61.04 -0.61
 
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 1.91 2.27 1.65 0.00 2 464  W   59 ZM 0.05 0.08 0.07 0.00 27 609  W  
ZM 1.17 1.27 1.09 0.00 39 1212  W   60 ZM 0.16 0.18 0.16 0.00 120 1912  W  
ZM 0.54 0.58 0.56 0.00 343 1219  W   61 ZM 0.49 0.54 0.51 0.00 199 938  W  
ZM 0.22 0.23 0.23 0.00 2660 2495  W   62 ZM 1.11 1.21 1.34 0.00 23 248  W  
ZM 0.07 0.09 0.08 0.00 373 708  W   63 ZM 1.23 2.19 2.18 0.00 4 433  W  
ZM 0.01 0.06 0.03 0.00 260 3461  W   64 ZM 2.87 3.10 3.17 0.00 53 108  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 2.44 2.54 2.32 2.44 12 149  W   59 ZM 0.35 0.38 0.40 0.28 82 436  W  
ZM 1.73 1.79 1.80 1.70 196 697  W   60 ZM 0.63 0.66 0.64 0.55 214 262  W  
ZM 1.14 1.21 1.20 1.11 103 94  W   61 ZM 1.04 1.07 1.09 0.95 100 143  W  
ZM 0.72 0.76 0.76 0.67 45 420  W   62 ZM 1.61 1.65 1.88 1.51 11 166  W  
ZM 0.44 0.46 0.45 0.38 775 333  W   63 ZM 2.29 2.40 2.43 2.21 4 151  W  
ZM 0.26 0.31 0.27 0.19 98 283  W   64 ZM 3.05 3.25 3.33 3.03 1 79  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 2.71 2.89 2.55 3.02 1 119  W   59 ZM 0.61 0.68 0.85 0.51 1 65  W  
ZM 2.06 2.20 2.03 2.32 22 227  W   60 ZM 0.95 1.03 1.26 0.81 4 121  W  
ZM 1.51 1.64 1.59 1.73 10 183  W   61 ZM 1.37 1.55 1.68 1.21 5 132  W  
ZM 0.99 1.17 1.34 1.24 13 207  W   62 ZM 1.90 2.02 1.78 1.72 0 41  W  
ZM 0.73 0.83 0.72 0.86 1 88  W   63 ZM 2.54 2.68 2.06 2.33 0 35  W  
ZM 0.53 0.58 0.51 0.57 4 276  W   64 ZM 3.30 3.70 3.37 3.03 0 39  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 3.15 3.25 3.20 3.69 8 27  S   59 ZM 0.94 0.98 1.01 0.62 35 50  S  
ZM 2.52 2.56 2.47 3.00 183 1330  S   60 ZM 1.30 1.33 1.28 0.91 229 6933  S  
ZM 1.96 2.03 1.92 2.38 79 108  S   61 ZM 1.73 1.78 1.82 1.27 258 51  S  
ZM 1.50 1.55 1.40 1.85 155 156  S   62 ZM 2.27 2.34 2.42 1.73 3 68  S  
ZM 1.13 1.18 1.09 1.40 8 86  S   63 ZM 2.90 2.97 3.40 2.26 1 23  S  
ZM 0.84 0.89 0.90 1.04 1 127  S   64 ZM 3.55 3.75 3.93 2.88 1 4  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 3.40 4.55 4.13 4.50 0 1  W   59 ZM 1.56 2.22 1.80 0.63 0 36  W  
ZM 3.25 4.00 3.41 3.78 2 33  W   60 ZM 1.93 2.65 2.26 0.89 6 48  W  
ZM 2.76 3.50 2.94 3.14 3 31  W   61 ZM 2.39 3.10 2.93 1.21 2 13  W  
ZM 1.69 3.00 1.95 2.56 0 4  W   62 ZM 2.88 3.65 3.38 1.61 1 196  W  
ZM 1.87 2.58 2.35 2.06 0 20  W   63 ZM 3.50 4.20 3.65 2.07 0 16  W  
ZM 1.23 2.21 1.92 1.63 0 45  W   64 ZM 3.80 4.85 5.48 2.61 0 99  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 4.10 4.75 4.15 5.44 0 2  W   59 ZM 0.90 2.35 1.82 0.58 0 10  W  
ZM 2.89 4.05 3.90 4.71 0 7  W   60 ZM 2.20 2.72 2.56 0.80 2 25  W  
ZM 3.00 3.55 3.19 4.03 0 12  W   61 ZM 2.69 3.25 2.69 1.08 0 12  W  
ZM 2.56 3.10 2.48 3.41 2 11  W   62 ZM 3.10 3.75 4.35 1.41 0 15  W  
ZM 1.81 2.71 2.97 2.85 0 8  W   63 ZM 2.94 4.30 3.56 1.80 0 10  W  
ZM 1.48 2.24 1.69 2.36 2 11  W   64 ZM 3.45 4.95 4.80 2.26 1 8  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 4.40 4.95 0.00 6.55 0 0  W   59 ZM 2.24 2.49 0.00 0.49 0 0  W  
ZM 4.10 4.35 0.00 5.80 0 0  W   60 ZM 2.71 2.92 0.00 0.67 0 0  W  
ZM 3.60 3.85 0.00 5.09 0 0  W   61 ZM 3.15 4.35 0.00 0.89 0 0  W  
ZM 3.10 3.35 0.00 4.43 0 0  W   62 ZM 3.65 4.50 0.00 1.16 0 0  W  
ZM 2.70 2.93 0.00 3.82 0 0  W   63 ZM 4.25 5.30 0.00 1.49 0 0  W  
ZM 2.30 4.10 0.00 3.26 0 0  W   64 ZM 4.90 5.10 0.00 1.86 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 4.55 4.65 4.61 8.51 10 1155  S   60 ZM 3.05 3.15 3.10 0.39 1544 4653  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.