$82.50
-0.95-1.14%
At close: -
$82.64
0.140.17%
After Hours: 7:45 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 Price-
Change
-
Bid51.65
Ask53.1
volume0
Intrest0
Strike
30
30
Last Price0.87Feb 21, 2025
Change
0.66314.29%
Bid-
Ask1.02
volume1
Intrest6
Last Price-
Change
-
Bid47.3
Ask48.35
volume0
Intrest0
Strike
35
35
Last Price0.93Feb 21, 2025
Change
0.892225%
Bid-
Ask1.02
volume1
Intrest5
Last Price-
Change
-
Bid44.15
Ask45.55
volume0
Intrest0
Strike
37.5
37.5
Last Price0.1Oct 02, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest40
Last Price43.1Feb 20, 2025
Change
00%
Bid42.3
Ask43.4
volume0
Intrest7
Strike
40
40
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest239
Last Price-
Change
-
Bid39.6
Ask40.8
volume0
Intrest0
Strike
42.5
42.5
Last Price0.15Oct 23, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest1
Last Price16.7Jul 01, 2024
Change
00%
Bid36.75
Ask37.95
volume0
Intrest36
Strike
45
45
Last Price0.17Nov 08, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest550
Last Price23.1Sep 24, 2024
Change
00%
Bid34.7
Ask35.85
volume0
Intrest1
Strike
47.5
47.5
Last Price0.12Nov 25, 2024
Change
00%
Bid-
Ask0.58
volume0
Intrest4
Last Price38.35Jan 31, 2025
Change
00%
Bid31.85
Ask33.2
volume0
Intrest55
Strike
50
50
Last Price0.22Nov 25, 2024
Change
00%
Bid-
Ask0.92
volume0
Intrest112
Last Price27.39Feb 21, 2025
Change
2.6310.62%
Bid27.35
Ask27.75
volume1
Intrest425
Strike
55
55
Last Price0.1Dec 18, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest129
Last Price22.8Jan 16, 2025
Change
00%
Bid24.2
Ask25.6
volume0
Intrest9
Strike
57.5
57.5
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest9
Last Price22.55Feb 21, 2025
Change
0.582.51%
Bid21.8
Ask23.25
volume1
Intrest57
Strike
60
60
Last Price0.26Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1588
Last Price20.41Feb 21, 2025
Change
2.3910.48%
Bid19.1
Ask20.35
volume1
Intrest12
Strike
62.5
62.5
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest117
Last Price17.54Feb 21, 2025
Change
1.115.95%
Bid17.35
Ask17.85
volume4
Intrest213
Strike
65
65
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.7
volume2
Intrest264
Last Price18.2Feb 18, 2025
Change
00%
Bid14.9
Ask16.45
volume0
Intrest20
Strike
67
67
Last Price0.11Jan 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price15.42Feb 21, 2025
Change
0.030.19%
Bid14.1
Ask15.6
volume4
Intrest40
Strike
67.5
67.5
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest501
Last Price18Feb 03, 2025
Change
00%
Bid14.35
Ask14.75
volume0
Intrest4
Strike
68
68
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid12.8
Ask14.1
volume0
Intrest0
Strike
69
69
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Last Price12.41Feb 21, 2025
Change
0.594.54%
Bid12.35
Ask12.75
volume14
Intrest335
Strike
70
70
Last Price0.01Feb 21, 2025
Change
0.2496%
Bid-
Ask2
volume1
Intrest3126
Last Price17.45Feb 10, 2025
Change
00%
Bid10.75
Ask11.75
volume0
Intrest7
Strike
71
71
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest14
Last Price12.9Feb 18, 2025
Change
00%
Bid9.65
Ask11.05
volume0
Intrest3
Strike
72
72
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price10.08Feb 21, 2025
Change
0.726.67%
Bid9.05
Ask10.6
volume3
Intrest298
Strike
72.5
72.5
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest3145
Last Price11.75Feb 21, 2025
Change
1.4514.08%
Bid8.9
Ask10.4
volume18
Intrest3
Strike
73
73
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price10.63Feb 21, 2025
Change
0.161.48%
Bid8
Ask9.1
volume2
Intrest2
Strike
74
74
Last Price0.06Feb 21, 2025
Change
0.0250%
Bid-
Ask1.27
volume49
Intrest89
Last Price7.48Feb 21, 2025
Change
1.1213.02%
Bid7.4
Ask7.95
volume71
Intrest715
Strike
75
75
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1461
Last Price3.95Jan 21, 2025
Change
00%
Bid5.75
Ask7.15
volume0
Intrest3
Strike
76
76
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price8.55Feb 21, 2025
Change
2.848.7%
Bid4.85
Ask6.1
volume1
Intrest92
Strike
77
77
Last Price0.06Feb 21, 2025
Change
0.05500%
Bid-
Ask0.82
volume5
Intrest103
Last Price5.07Feb 21, 2025
Change
1.3120.53%
Bid4.85
Ask6
volume19
Intrest582
Strike
77.5
77.5
Last Price0.72Feb 21, 2025
Change
0.681700%
Bid-
Ask2
volume4
Intrest5416
Last Price7.55Feb 21, 2025
Change
1.3822.37%
Bid3.65
Ask5.1
volume1
Intrest30
Strike
78
78
Last Price0.06Feb 21, 2025
Change
0.03100%
Bid-
Ask1.26
volume4
Intrest334
Last Price3.8Feb 21, 2025
Change
0.4510.59%
Bid3.35
Ask3.8
volume60
Intrest133
Strike
79
79
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest675
Last Price2.5Feb 21, 2025
Change
0.619.35%
Bid2.29
Ask2.73
volume45
Intrest753
Strike
80
80
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid0.01
Ask0.29
volume132
Intrest2331
Last Price1.5Feb 21, 2025
Change
0.7633.63%
Bid1.3
Ask1.87
volume5
Intrest62
Strike
81
81
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.15
volume17
Intrest324
Last Price0.93Feb 21, 2025
Change
0.5135.42%
Bid0.14
Ask0.88
volume9
Intrest141
Strike
82
82
Last Price0.04Feb 21, 2025
Change
0.1982.61%
Bid-
Ask0.05
volume48
Intrest464
Last Price0.18Feb 21, 2025
Change
0.8382.18%
Bid0.08
Ask0.18
volume360
Intrest1045
Strike
82.5
82.5
Last Price0.15Feb 21, 2025
Change
0.257.14%
Bid0.03
Ask0.22
volume304
Intrest1335
Last Price0.01Feb 21, 2025
Change
0.6998.57%
Bid-
Ask0.01
volume740
Intrest451
Strike
83
83
Last Price0.63Feb 21, 2025
Change
0.32103.23%
Bid-
Ask0.71
volume699
Intrest387
Last Price0.01Feb 21, 2025
Change
0.396.77%
Bid-
Ask0.03
volume1717
Intrest797
Strike
84
84
Last Price1.55Feb 21, 2025
Change
0.4338.39%
Bid1.21
Ask1.61
volume282
Intrest464
Last Price0.02Feb 21, 2025
Change
0.1487.5%
Bid-
Ask0.01
volume1451
Intrest4455
Strike
85
85
Last Price2.45Feb 21, 2025
Change
0.4522.5%
Bid2.14
Ask2.83
volume65
Intrest984
Last Price0.04Feb 21, 2025
Change
0.0233.33%
Bid-
Ask0.03
volume98
Intrest702
Strike
86
86
Last Price3.11Feb 21, 2025
Change
0.010.32%
Bid1.5
Ask5
volume4
Intrest65
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume120
Intrest345
Strike
87
87
Last Price4.31Feb 21, 2025
Change
0.266.42%
Bid3.1
Ask6.5
volume10
Intrest84
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest2637
Strike
87.5
87.5
Last Price4.64Feb 20, 2025
Change
00%
Bid2.99
Ask6.8
volume0
Intrest1030
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest619
Strike
88
88
Last Price4.86Feb 20, 2025
Change
00%
Bid3.45
Ask7.2
volume0
Intrest55
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest1121
Strike
89
89
Last Price5.1Feb 11, 2025
Change
00%
Bid4.4
Ask8.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume93
Intrest4457
Strike
90
90
Last Price6.45Feb 19, 2025
Change
00%
Bid5.4
Ask8.7
volume0
Intrest262
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest730
Strike
91
91
Last Price4.73Feb 04, 2025
Change
00%
Bid6.4
Ask10.4
volume0
Intrest1
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest215
Strike
92
92
Last Price-
Change
-
Bid7.4
Ask11.6
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1759
Strike
92.5
92.5
Last Price8.35Feb 11, 2025
Change
00%
Bid7.95
Ask11.85
volume0
Intrest73
Last Price0.14Feb 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Strike
93
93
Last Price-
Change
-
Bid8.4
Ask12.4
volume0
Intrest0
Last Price0.09Feb 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Strike
94
94
Last Price-
Change
-
Bid9.4
Ask13.45
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume5
Intrest3362
Strike
95
95
Last Price10.2Feb 14, 2025
Change
00%
Bid10.4
Ask14.45
volume0
Intrest0
Last Price0.18Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
96
96
Last Price12.5Feb 18, 2025
Change
00%
Bid11.4
Ask15.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
97
97
Last Price12.75Feb 18, 2025
Change
00%
Bid12.4
Ask16.4
volume0
Intrest0
Last Price0.21Feb 04, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest200
Strike
97.5
97.5
Last Price-
Change
-
Bid12.9
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid13.4
Ask17.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid14.4
Ask18.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1813
Strike
100
100
Last Price12.17Jan 31, 2025
Change
00%
Bid15.4
Ask19.4
volume0
Intrest5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest392
Strike
105
105
Last Price18.1Jan 31, 2025
Change
00%
Bid20.4
Ask24.45
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1037
Strike
110
110
Last Price23.41Jan 30, 2025
Change
00%
Bid25.45
Ask29.6
volume0
Intrest0
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest374
Strike
115
115
Last Price29.63Dec 10, 2024
Change
00%
Bid30.45
Ask34.6
volume0
Intrest0
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest180
Strike
120
120
Last Price31.29Jan 28, 2025
Change
00%
Bid35.45
Ask39.6
volume0
Intrest0
Last Price0.13Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest331
Strike
125
125
Last Price37.08Jan 31, 2025
Change
00%
Bid40.45
Ask44.6
volume0
Intrest0
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest674
Strike
130
130
Last Price41.08Jan 28, 2025
Change
00%
Bid45.45
Ask49.6
volume0
Intrest0