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.   0.322 0.311 59.94 59.94
 
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 2.26 3.15 3.40 0.00 2 11  S   57 ZM 0.01 0.12 0.03 0.00 4 316  S  
ZM 1.88 2.25 2.02 0.00 10 25  S   58 ZM 0.02 0.05 0.04 0.00 75 239  S  
ZM 0.96 1.16 1.08 0.00 210 285  S   59 ZM 0.10 0.12 0.12 0.00 164 1442  S  
ZM 0.40 0.45 0.40 0.00 971 698  S   60 ZM 0.43 0.47 0.43 0.00 654 1892  S  
ZM 0.10 0.13 0.12 0.00 1126 675  S   61 ZM 1.08 1.34 1.11 0.00 213 1369  S  
ZM 0.03 0.05 0.03 0.00 717 878  S   62 ZM 1.93 2.25 2.13 0.00 155 774  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 2.51 3.35 5.10 3.19 0 3  W   57 ZM 0.19 0.23 0.16 0.14 86 93  W  
ZM 2.38 2.48 2.75 2.35 2 2  W   58 ZM 0.37 0.40 0.36 0.30 173 274  W  
ZM 1.68 1.74 2.10 1.63 9 135  W   59 ZM 0.65 0.70 0.70 0.58 236 255  W  
ZM 1.09 1.12 1.13 1.06 275 770  W   60 ZM 1.04 1.10 1.04 1.00 585 914  W  
ZM 0.66 0.70 0.66 0.63 1567 1548  W   61 ZM 1.60 1.67 1.73 1.58 165 82  W  
ZM 0.39 0.43 0.41 0.35 876 224  W   62 ZM 2.31 2.55 2.27 2.29 15 217  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 3.45 5.65 4.55 3.71 0 3  W   57 ZM 0.41 0.55 0.41 0.32 1 297  W  
ZM 2.28 2.83 0.00 2.93 0 0  W   58 ZM 0.62 1.40 0.60 0.54 16 160  W  
ZM 1.98 2.13 2.50 2.25 8 2  W   59 ZM 0.95 1.03 0.81 0.85 5 348  W  
ZM 0.78 1.56 1.54 1.66 101 31  W   60 ZM 1.34 1.95 1.46 1.26 42 171  W  
ZM 1.00 1.10 1.16 1.19 23 17  W   61 ZM 1.89 2.00 1.92 1.77 15 97  W  
ZM 0.68 0.75 0.81 0.82 34 160  W   62 ZM 2.54 2.69 2.30 2.40 1 140  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 2.78 3.90 0.00 4.36 0 0  W   57 ZM 0.60 0.65 0.69 0.43 0 52  W  
ZM 1.05 4.10 3.04 3.60 8 6  W   58 ZM 0.86 1.31 0.90 0.65 16 314  W  
ZM 0.47 2.47 1.94 2.91 0 9  W   59 ZM 1.19 1.28 1.05 0.94 5 44  W  
ZM 1.78 1.90 1.93 2.31 37 78  W   60 ZM 1.61 1.72 1.71 1.32 3 95  W  
ZM 1.32 1.43 1.67 1.79 25 72  W   61 ZM 2.13 2.46 2.20 1.78 105 12  W  
ZM 0.96 1.06 1.13 1.35 9 102  W   62 ZM 2.76 4.55 2.38 2.33 2 24  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 2.29 2.35 2.27 3.05 557 1035  S   60 ZM 2.08 2.12 2.04 1.26 253 6777  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 4.15 6.15 5.35 6.10 0 6  W   57 ZM 1.03 2.03 1.45 0.43 4 60  W  
ZM 3.70 5.55 7.30 5.32 0 6  W   58 ZM 1.33 2.39 1.74 0.61 3 9  W  
ZM 3.20 5.10 3.46 4.60 0 1  W   59 ZM 1.71 2.89 2.15 0.84 11 8  W  
ZM 2.84 3.65 3.33 3.93 2 21  W   60 ZM 2.18 3.25 2.65 1.12 5 35  W  
ZM 2.42 3.10 2.99 3.32 20 0  W   61 ZM 2.70 3.90 2.48 1.46 0 10  W  
ZM 1.53 2.76 2.45 2.77 1 2  W   62 ZM 3.25 4.50 4.15 1.86 0 193  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 3.70 5.65 0.00 7.20 0 0  W   57 ZM 1.52 2.13 1.89 0.37 0 3  W  
ZM 4.35 4.80 4.72 6.41 0 2  W   58 ZM 2.05 2.52 2.25 0.52 0 9  W  
ZM 2.11 4.25 4.15 5.66 0 2  W   59 ZM 1.94 2.95 2.37 0.70 1 10  W  
ZM 2.24 3.75 3.50 4.96 3 0  W   60 ZM 2.73 3.40 3.06 0.93 5 15  W  
ZM 2.68 3.25 3.38 4.31 1 1  W   61 ZM 3.40 3.95 3.99 1.21 0 2  W  
ZM 2.16 2.86 3.20 3.71 2 9  W   62 ZM 4.00 5.40 4.62 1.54 0 3  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 4.15 4.25 4.15 9.13 114 880  S   60 ZM 3.60 3.75 3.80 0.38 287 4575  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.