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.   0.607 0.306 63.96 0.15
 
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 2.26 3.15 2.87 0.00 6 505  S   61 ZM 0.01 0.04 0.01 0.00 41 810  S  
ZM 1.60 2.41 1.94 0.00 105 2091  S   62 ZM 0.02 0.05 0.04 0.00 47 841  S  
ZM 1.00 1.25 1.13 0.00 198 1010  S   63 ZM 0.06 0.11 0.08 0.00 234 863  S  
ZM 0.35 0.37 0.37 0.00 944 2348  S   64 ZM 0.36 0.42 0.37 0.00 69 471  S  
ZM 0.07 0.11 0.08 0.00 843 4143  S   65 ZM 1.00 1.43 1.03 0.00 118 2926  S  
ZM 0.02 0.05 0.04 0.00 75 811  S   66 ZM 1.07 4.10 2.34 0.00 10 12  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 4.50 4.65 4.68 3.24 0 149  W   61 ZM 1.49 1.59 1.55 0.16 89 1096  W  
ZM 3.90 4.05 4.00 2.41 35 499  W   62 ZM 1.91 2.01 1.96 0.33 24 596  W  
ZM 3.35 3.50 3.48 1.70 154 849  W   63 ZM 2.38 2.46 2.38 0.62 297 532  W  
ZM 2.90 3.00 2.95 1.12 101 601  W   64 ZM 2.87 2.95 2.89 1.04 147 509  W  
ZM 2.47 2.56 2.53 0.69 174 793  W   65 ZM 3.40 3.55 3.41 1.61 136 241  W  
ZM 2.05 2.19 2.16 0.40 96 439  W   66 ZM 4.00 4.20 4.10 2.31 14 20  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 3.90 4.85 4.67 3.80 3 72  W   61 ZM 1.65 1.89 1.74 0.36 26 75  W  
ZM 4.10 4.25 4.15 3.03 3 57  W   62 ZM 2.04 2.15 2.05 0.58 11 64  W  
ZM 3.55 3.75 3.60 2.35 4 53  W   63 ZM 2.50 2.60 2.53 0.90 33 147  W  
ZM 3.05 3.20 3.05 1.77 25 72  W   64 ZM 2.93 3.10 3.05 1.31 26 70  W  
ZM 2.52 2.71 2.72 1.29 76 1027  W   65 ZM 3.50 3.65 3.62 1.82 27 55  W  
ZM 2.20 2.30 2.21 0.90 24 66  W   66 ZM 2.94 5.20 4.40 2.43 15 18  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 5.00 5.15 3.69 4.50 0 1  W   61 ZM 1.88 2.01 2.04 0.47 2 17  W  
ZM 4.40 4.55 4.40 3.74 22 84  W   62 ZM 2.28 2.80 2.46 0.70 0 9  W  
ZM 2.98 4.10 3.91 3.06 15 56  W   63 ZM 2.72 2.97 3.20 0.99 0 25  W  
ZM 3.35 3.50 3.35 2.45 25 530  W   64 ZM 3.20 3.35 3.25 1.37 34 5  W  
ZM 2.30 3.05 2.92 1.92 12 27  W   65 ZM 3.75 3.95 4.00 1.82 2 8  W  
ZM 2.29 2.94 2.51 1.48 0 23  W   66 ZM 4.30 4.55 0.00 2.36 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 4.35 5.40 0.00 5.34 0 0  W   61 ZM 2.01 2.36 3.00 0.50 0 2  W  
ZM 3.80 4.75 4.65 4.58 1 21  W   62 ZM 2.37 2.67 2.40 0.71 3 0  W  
ZM 3.75 4.90 4.05 3.88 2 7  W   63 ZM 2.81 3.00 2.94 0.97 20 5  W  
ZM 3.45 3.65 3.58 3.24 1 11  W   64 ZM 2.54 4.45 3.72 1.30 0 4  W  
ZM 3.05 3.20 3.10 2.67 5 5  W   65 ZM 3.80 4.05 4.12 1.70 12 1  W  
ZM 2.59 2.80 2.75 2.16 0 3  W   66 ZM 2.85 4.60 0.00 2.17 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 3.25 3.30 3.30 3.56 146 4255  S   65 ZM 3.95 4.10 4.10 1.49 137 5429  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 5.55 5.80 0.00 7.52 0 0  Q   61 ZM 2.25 2.44 2.99 0.40 0 1  Q  
ZM 4.95 5.25 4.71 6.73 0 2  Q   62 ZM 2.63 2.81 3.00 0.55 0 21  Q  
ZM 2.87 4.60 4.10 5.98 0 24  Q   63 ZM 3.10 3.25 4.29 0.73 0 1  Q  
ZM 3.25 4.10 4.00 5.28 11 5  Q   64 ZM 3.55 3.75 3.75 0.96 10 0  Q  
ZM 2.91 3.60 3.42 4.62 1 8  Q   65 ZM 4.10 4.55 0.00 1.23 0 0  Q  
ZM 3.00 3.20 3.00 4.01 1 1  Q   66 ZM 4.65 5.90 0.00 1.55 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZM 3.90 4.05 4.00 9.00 13 1190  S   65 ZM 4.45 4.55 4.50 0.50 76 2063  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.