Cboe Global Markets

ZM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Zoom Video Communications Inc (zm)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
69
Ask: 
72
Vol: 
1,929,527
Last: 
71.6
Change: 
+1.73 (+2.425%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 69.000
3.2
+1.07
2.91
3.45
1
0.48
0.708
0.073
36
ZM 70.000
2.4
+0.78
2.39
2.62
62
0.48
0.6351
0.0845
136
ZM 71.000
1.8
+0.685
1.61
1.98
28
0.44
0.5484
0.0942
144
ZM 72.000
1.32
+0.59
1.17
1.44
107
0.43
0.4505
0.0993
202
ZM 72.500
0.96
+0.285
0.95
1.16
14
0.42
0.3991
0.0993
257
ZM 73.000
0.78
+0.28
0.67
0.94
23
0.4
0.3477
0.0972
101
Thu Apr 17 2025
Strike
ZM 69.000
ZM 70.000
ZM 71.000
ZM 72.000
ZM 72.500
ZM 73.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 69.000
0.99
-1.125
0.75
0.93
12
0.5
-0.2929
0.0733
464
ZM 70.000
1.12
-1.57
1.02
1.2
7
0.47
-0.366
0.0849
1170
ZM 71.000
1.6
-1.595
1.31
1.64
3
0.45
-0.4532
0.0946
43
ZM 72.000
2
-1.8
1.76
2.09
8
0.43
-0.5518
0.0998
29
ZM 72.500
2.12
-1.98
1.95
2.35
25
0.41
-0.6034
0.0998
1083
ZM 73.000
2.74
-1.76
2.18
2.8
5
0.42
-0.6552
0.0977
68
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 69.000
3.2
+0
3.35
4.2
0
0.43
0.6712
0.0578
6
ZM 70.000
3.05
+0.965
2.92
3.25
2
0.41
0.6128
0.0634
112
ZM 71.000
2.54
+0.915
2.35
2.6
15
0.4
0.5477
0.0678
6
ZM 72.000
3.09
+0
1.79
2.09
0
0.39
0.4782
0.0703
32
ZM 73.000
2
+0
1.35
1.96
0
0.42
0.4068
0.0702
45
ZM 74.000
1.38
+0.01
0.79
1.63
1
0.4
0.337
0.0674
43
Fri Apr 25 2025
Strike
ZM 69.000
ZM 70.000
ZM 71.000
ZM 72.000
ZM 73.000
ZM 74.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 69.000
1.9
-0.99
1.06
1.47
8
0.42
-0.3306
0.0582
17
ZM 70.000
1.75
-0.975
1.42
1.79
37
0.41
-0.3895
0.0638
50
ZM 71.000
2.18
-1.31
2
2.19
2
0.41
-0.4548
0.0683
10
ZM 72.000
3
-0.95
2.17
2.67
4
0.38
-0.5249
0.0708
4
ZM 73.000
3.21
-1.69
2.72
3.2
7
0.37
-0.5967
0.0709
24
ZM 74.000
3.86
-1.49
2.97
4.25
3
0.37
-0.6674
0.0682
30
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.