$85.60
1.551.84%
At close: -
$86.00
0.400.47%
After Hours: Dec 20, 5:17 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 Price42.5Aug 26, 2024
Change
00%
Bid53.7
Ask57.1
volume0
Intrest3
Strike
30
30
Last Price0.01Oct 29, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest137
Last Price22.92Jun 17, 2024
Change
00%
Bid48.7
Ask52.2
volume0
Intrest5
Strike
35
35
Last Price0.05Oct 01, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest137
Last Price45Dec 18, 2024
Change
00%
Bid43.75
Ask47.25
volume0
Intrest2
Strike
40
40
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest389
Last Price-
Change
-
Bid41.1
Ask44.75
volume0
Intrest0
Strike
42.5
42.5
Last Price0.05Oct 11, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest102
Last Price26Aug 23, 2024
Change
00%
Bid39.6
Ask40.85
volume0
Intrest31
Strike
45
45
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest459
Last Price33.35Nov 21, 2024
Change
00%
Bid36.05
Ask39.75
volume0
Intrest9
Strike
47.5
47.5
Last Price0.16Oct 15, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest0
Last Price35.95Dec 13, 2024
Change
00%
Bid35.25
Ask35.9
volume0
Intrest94
Strike
50
50
Last Price0.08Dec 10, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest828
Last Price30.5Dec 20, 2024
Change
1.24.1%
Bid30.25
Ask30.85
volume848
Intrest232
Strike
55
55
Last Price0.01Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.24
volume1
Intrest1928
Last Price27.94Dec 20, 2024
Change
1.485.59%
Bid27.65
Ask28.4
volume1
Intrest19
Strike
57.5
57.5
Last Price0.37Nov 26, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest52
Last Price24.38Dec 19, 2024
Change
00%
Bid25.25
Ask25.85
volume0
Intrest414
Strike
60
60
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2263
Last Price23.31Dec 20, 2024
Change
1.687.77%
Bid22.4
Ask23.75
volume3
Intrest29
Strike
62.5
62.5
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1401
Last Price20.57Dec 20, 2024
Change
1.47.3%
Bid20.5
Ask20.7
volume82
Intrest2335
Strike
65
65
Last Price0.02Dec 11, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest4908
Last Price17.99Dec 20, 2024
Change
2.5216.29%
Bid17.9
Ask18.85
volume1
Intrest130
Strike
67.5
67.5
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest1220
Last Price-
Change
-
Bid16.25
Ask17.4
volume0
Intrest0
Strike
69
69
Last Price0.07Nov 26, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest11
Last Price15.6Dec 20, 2024
Change
1.359.47%
Bid15.45
Ask16.5
volume45
Intrest2655
Strike
70
70
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest1885
Last Price11.25Nov 18, 2024
Change
00%
Bid14.3
Ask15.5
volume0
Intrest1
Strike
71
71
Last Price0.06Dec 20, 2024
Change
0.05500%
Bid-
Ask0.18
volume1
Intrest384
Last Price14.6Dec 09, 2024
Change
00%
Bid13.15
Ask14.4
volume0
Intrest1
Strike
72
72
Last Price0.04Dec 13, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest33
Last Price12.95Dec 20, 2024
Change
1.2610.78%
Bid12
Ask13.6
volume14
Intrest1268
Strike
72.5
72.5
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest1116
Last Price13.95Dec 09, 2024
Change
00%
Bid12.25
Ask12.85
volume0
Intrest8
Strike
73
73
Last Price0.06Dec 04, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest18
Last Price7.6Nov 18, 2024
Change
00%
Bid11.25
Ask12.5
volume0
Intrest2
Strike
74
74
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.04
volume1
Intrest78
Last Price10.36Dec 20, 2024
Change
0.818.48%
Bid10.2
Ask10.9
volume44
Intrest2800
Strike
75
75
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest2255
Last Price8.4Dec 19, 2024
Change
00%
Bid9.25
Ask9.85
volume0
Intrest3
Strike
76
76
Last Price0.04Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Last Price8.58Dec 20, 2024
Change
0.121.38%
Bid8.25
Ask8.85
volume1
Intrest8
Strike
77
77
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.21
volume71
Intrest88
Last Price7.8Dec 20, 2024
Change
1.0515.56%
Bid7.9
Ask9
volume1
Intrest375
Strike
77.5
77.5
Last Price0.1Dec 20, 2024
Change
0.05100%
Bid-
Ask0.09
volume1
Intrest1090
Last Price6.25Dec 17, 2024
Change
00%
Bid6.5
Ask7.8
volume0
Intrest70
Strike
78
78
Last Price0.04Dec 20, 2024
Change
0.0120%
Bid-
Ask0.04
volume1
Intrest109
Last Price6.98Dec 20, 2024
Change
3.78118.12%
Bid6.35
Ask6.8
volume1
Intrest217
Strike
79
79
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.21
volume23
Intrest352
Last Price5.63Dec 20, 2024
Change
1.6140.05%
Bid5.5
Ask5.85
volume59
Intrest3077
Strike
80
80
Last Price0.02Dec 20, 2024
Change
0.0466.67%
Bid-
Ask0.02
volume170
Intrest2047
Last Price3.16Dec 19, 2024
Change
00%
Bid3.5
Ask4.75
volume0
Intrest123
Strike
81
81
Last Price0.02Dec 20, 2024
Change
0.0571.43%
Bid-
Ask0.01
volume17
Intrest1067
Last Price3.6Dec 20, 2024
Change
1.5172.25%
Bid3.3
Ask3.75
volume53
Intrest370
Strike
82
82
Last Price0.08Dec 20, 2024
Change
0.1361.9%
Bid-
Ask0.15
volume110
Intrest1066
Last Price3.06Dec 20, 2024
Change
0.4919.07%
Bid2.75
Ask3.3
volume8
Intrest633
Strike
82.5
82.5
Last Price0.01Dec 20, 2024
Change
0.3196.88%
Bid-
Ask0.19
volume73
Intrest400
Last Price2.27Dec 20, 2024
Change
0.5330.46%
Bid2.02
Ask2.91
volume39
Intrest222
Strike
83
83
Last Price0.02Dec 20, 2024
Change
0.2993.55%
Bid-
Ask0.01
volume382
Intrest434
Last Price1.45Dec 20, 2024
Change
0.5866.67%
Bid1.43
Ask1.9
volume105
Intrest483
Strike
84
84
Last Price0.05Dec 20, 2024
Change
0.7893.98%
Bid-
Ask0.04
volume189
Intrest424
Last Price0.41Dec 20, 2024
Change
0.0918%
Bid0.44
Ask0.68
volume1381
Intrest2582
Strike
85
85
Last Price0.02Dec 20, 2024
Change
1.2898.46%
Bid-
Ask0.03
volume210
Intrest612
Last Price0.01Dec 20, 2024
Change
0.2596.15%
Bid-
Ask0.03
volume320
Intrest730
Strike
86
86
Last Price1.37Dec 20, 2024
Change
0.6732.84%
Bid0.11
Ask0.8
volume25
Intrest170
Last Price0.02Dec 20, 2024
Change
0.183.33%
Bid-
Ask0.01
volume168
Intrest757
Strike
87
87
Last Price1.76Dec 20, 2024
Change
1.2641.72%
Bid1.19
Ask2.16
volume47
Intrest88
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume31
Intrest1731
Strike
87.5
87.5
Last Price2.11Dec 20, 2024
Change
0.7325.7%
Bid1.56
Ask2.24
volume23
Intrest434
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume546
Intrest3266
Strike
88
88
Last Price2.57Dec 20, 2024
Change
1.2833.25%
Bid2.17
Ask2.6
volume27
Intrest234
Last Price0.03Dec 20, 2024
Change
0.0240%
Bid-
Ask0.01
volume74
Intrest772
Strike
89
89
Last Price3.48Dec 20, 2024
Change
0.123.33%
Bid2.75
Ask3.65
volume1
Intrest199
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume71
Intrest2491
Strike
90
90
Last Price4.7Dec 20, 2024
Change
1.2521.01%
Bid4
Ask4.6
volume40
Intrest947
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.21
volume32
Intrest564
Strike
91
91
Last Price5.7Dec 20, 2024
Change
0.254.2%
Bid4.5
Ask5.8
volume4
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume5
Intrest414
Strike
92
92
Last Price7.65Dec 16, 2024
Change
00%
Bid6.05
Ask7.55
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume13
Intrest148
Strike
92.5
92.5
Last Price6.25Dec 09, 2024
Change
00%
Bid5.65
Ask8.6
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume22
Intrest1289
Strike
93
93
Last Price9.35Dec 16, 2024
Change
00%
Bid5.95
Ask9.25
volume0
Intrest1
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.06
volume2
Intrest119
Strike
94
94
Last Price9.45Dec 13, 2024
Change
00%
Bid8.15
Ask10
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest9574
Strike
95
95
Last Price10.1Dec 13, 2024
Change
00%
Bid9.15
Ask10.05
volume0
Intrest24
Last Price0.03Dec 20, 2024
Change
0.0457.14%
Bid-
Ask0.05
volume1
Intrest45
Strike
96
96
Last Price-
Change
-
Bid10.15
Ask11.3
volume0
Intrest0
Last Price0.13Dec 12, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest2
Strike
97
97
Last Price14.7Nov 26, 2024
Change
00%
Bid9.75
Ask13.5
volume0
Intrest2
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest15
Strike
98
98
Last Price15.65Nov 26, 2024
Change
00%
Bid12.1
Ask13.2
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid13.1
Ask14.2
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume24
Intrest9647
Strike
100
100
Last Price17.65Dec 02, 2024
Change
00%
Bid13.75
Ask15.6
volume0
Intrest2
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest1279
Strike
105
105
Last Price22.9Nov 26, 2024
Change
00%
Bid19
Ask20.2
volume0
Intrest2
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1284
Strike
110
110
Last Price27.22Dec 02, 2024
Change
00%
Bid22.65
Ask26.7
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Strike
115
115
Last Price26.24Nov 25, 2024
Change
00%
Bid27.75
Ask31.5
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest375
Strike
120
120
Last Price-
Change
-
Bid32.75
Ask36.5
volume0
Intrest0
Last Price0.03Dec 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest764
Strike
125
125
Last Price36.52Nov 25, 2024
Change
00%
Bid37.75
Ask41.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid42.75
Ask46.5
volume0
Intrest0