$77.25
-0.29-0.37%
At close: -
$76.65
-0.60-0.77%
After Hours: 4:42 PM EDT
Comments
Loading...
Zoom Communications (ZM) ForecastNewsEarnings
Zoom Communications (ZM) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestZoom Communications (NASDAQ:ZM) Stock, Option Chain
Option chain shows key data for Zoom Communications's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Zoom Communications.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price32.26Apr 30, 2025
Change
00%
Bid30.6
Ask34.35
volume0
Intrest0
Strike
45
45
Last Price0.14Apr 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price27.29Apr 30, 2025
Change
00%
Bid25.6
Ask29.35
volume0
Intrest0
Strike
50
50
Last Price0.14Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid21.9
Ask23.35
volume0
Intrest0
Strike
55
55
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Last Price20.75May 01, 2025
Change
-
Bid20
Ask21.5
volume32
Intrest0
Strike
57
57
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest5
Last Price19.78May 01, 2025
Change
-
Bid18.8
Ask20.2
volume16
Intrest0
Strike
58
58
Last Price0.14Apr 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest2
Last Price-
Change
-
Bid17.85
Ask19.5
volume0
Intrest0
Strike
59
59
Last Price0.11Apr 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest10
Last Price17.78May 01, 2025
Change
1.036.15%
Bid17
Ask18.45
volume32
Intrest5
Strike
60
60
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest17
Last Price16.81May 01, 2025
Change
-
Bid16
Ask17.3
volume16
Intrest0
Strike
61
61
Last Price1.58Apr 04, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest2
Last Price15.75May 01, 2025
Change
-
Bid15
Ask16.5
volume16
Intrest0
Strike
62
62
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price13.97Apr 30, 2025
Change
00%
Bid13.85
Ask15.35
volume0
Intrest6
Strike
63
63
Last Price1.6Apr 07, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest1
Last Price13.77May 01, 2025
Change
0.775.92%
Bid13
Ask14.5
volume16
Intrest5
Strike
64
64
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest335
Last Price11.09Apr 25, 2025
Change
00%
Bid12.05
Ask13.4
volume0
Intrest31
Strike
65
65
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest142
Last Price11.83May 01, 2025
Change
2.0921.46%
Bid11.05
Ask12.45
volume10
Intrest11
Strike
66
66
Last Price0.19Apr 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest15
Last Price9.7Apr 29, 2025
Change
00%
Bid10.05
Ask10.6
volume0
Intrest12
Strike
67
67
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest12
Last Price4.3Apr 11, 2025
Change
00%
Bid8.95
Ask9.75
volume0
Intrest2
Strike
68
68
Last Price0.12Apr 30, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest88
Last Price4.47Apr 16, 2025
Change
00%
Bid7.95
Ask8.7
volume0
Intrest2
Strike
69
69
Last Price0.32Apr 24, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest9
Last Price8.04May 01, 2025
Change
0.8111.2%
Bid7
Ask7.7
volume1
Intrest19
Strike
70
70
Last Price0.1Apr 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest475
Last Price5.8Apr 30, 2025
Change
00%
Bid6.1
Ask6.55
volume0
Intrest130
Strike
71
71
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest19
Last Price5.4May 01, 2025
Change
0.5812.03%
Bid4.2
Ask5.5
volume2
Intrest166
Strike
72
72
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest398
Last Price4.35May 01, 2025
Change
0.4611.83%
Bid4
Ask4.5
volume10
Intrest152
Strike
73
73
Last Price0.03May 01, 2025
Change
0.0457.14%
Bid-
Ask0.56
volume3
Intrest37
Last Price3.78May 01, 2025
Change
0.8629.45%
Bid2.93
Ask3.7
volume6
Intrest71
Strike
74
74
Last Price0.03May 01, 2025
Change
0.2187.5%
Bid0.02
Ask0.25
volume21
Intrest60
Last Price2.63May 01, 2025
Change
0.3716.37%
Bid2.2
Ask2.6
volume8
Intrest96
Strike
75
75
Last Price0.09May 01, 2025
Change
0.1562.5%
Bid0.08
Ask0.11
volume4
Intrest89
Last Price1.85May 01, 2025
Change
0.3825.85%
Bid1.3
Ask1.63
volume15
Intrest131
Strike
76
76
Last Price0.16May 01, 2025
Change
0.471.43%
Bid0.19
Ask0.24
volume18
Intrest43
Last Price0.83May 01, 2025
Change
0.079.21%
Bid0.7
Ask0.84
volume124
Intrest160
Strike
77
77
Last Price0.28May 01, 2025
Change
0.7472.55%
Bid0.46
Ask0.55
volume87
Intrest39
Last Price0.52May 01, 2025
Change
0.1421.21%
Bid0.27
Ask0.34
volume85
Intrest291
Strike
78
78
Last Price0.82May 01, 2025
Change
0.2321.9%
Bid0.96
Ask1.17
volume29
Intrest38
Last Price0.14May 01, 2025
Change
0.0212.5%
Bid0.1
Ask0.13
volume11597
Intrest98
Strike
79
79
Last Price1.26May 01, 2025
Change
0.7437%
Bid1.28
Ask2
volume20
Intrest3
Last Price0.03May 01, 2025
Change
0.0350%
Bid0.03
Ask0.08
volume67
Intrest49
Strike
80
80
Last Price3.35Apr 30, 2025
Change
00%
Bid1.74
Ask2.97
volume0
Intrest12
Last Price0.03May 01, 2025
Change
0.0240%
Bid0.01
Ask0.04
volume81
Intrest109
Strike
81
81
Last Price8.2Apr 15, 2025
Change
00%
Bid2.87
Ask3.95
volume0
Intrest0
Last Price0.03May 01, 2025
Change
0.1280%
Bid0.02
Ask0.07
volume271
Intrest151
Strike
82
82
Last Price9.7Mar 13, 2025
Change
00%
Bid4.5
Ask5
volume0
Intrest2
Last Price1.05Mar 18, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Strike
83
83
Last Price-
Change
-
Bid5.25
Ask6.05
volume0
Intrest0
Last Price0.01May 01, 2025
Change
0.2295.65%
Bid-
Ask0.24
volume1
Intrest21
Strike
84
84
Last Price-
Change
-
Bid6.45
Ask7.05
volume0
Intrest0
Last Price0.12Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
85
85
Last Price7.4May 01, 2025
Change
221.28%
Bid7.4
Ask8.1
volume2
Intrest2
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest48
Strike
86
86
Last Price-
Change
-
Bid8.45
Ask9.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid9.4
Ask10.05
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
88
88
Last Price-
Change
-
Bid10.2
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid11.35
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
90
90
Last Price12.25May 01, 2025
Change
-
Bid12.4
Ask13.05
volume14
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
95
95
Last Price17.22May 01, 2025
Change
-
Bid17.35
Ask17.95
volume14
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid22.15
Ask23.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
105
105
Last Price28.22Apr 30, 2025
Change
00%
Bid26.55
Ask28.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
110
110
Last Price32.4May 01, 2025
Change
0.672.03%
Bid31.8
Ask33.1
volume2
Intrest1
