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)

2025-04-21 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
1,350,584
Last: 
70.6
Change: 
-1 (+-1.4186%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 68.000
2.51
-1.515
2.93
3.15
2
0.5
0.7645
0.0839
16
ZM 69.000
1.83
-1.37
2.14
2.37
8
0.47
0.6766
0.1024
15
ZM 70.000
1.44
-1
1.5
1.72
20
0.46
0.5694
0.1165
128
ZM 71.000
0.99
-0.79
1.01
1.15
28
0.44
0.4498
0.1212
57
ZM 72.000
0.64
-0.565
0.62
0.72
15
0.43
0.3308
0.1134
71
ZM 73.000
0.36
-0.41
0.34
0.44
23
0.42
0.2268
0.0952
546
Fri Apr 25 2025
Strike
ZM 68.000
ZM 69.000
ZM 70.000
ZM 71.000
ZM 72.000
ZM 73.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 68.000
0.76
+0.395
0.47
0.54
6
0.49
-0.2358
0.0842
55
ZM 69.000
0.76
+0.23
0.71
0.8
16
0.47
-0.3241
0.1028
21
ZM 70.000
1.09
+0.315
1.03
1.14
57
0.45
-0.4319
0.1171
103
ZM 71.000
1.62
+0.515
1.45
1.64
28
0.43
-0.5523
0.1218
53
ZM 72.000
2.28
+0.725
2.07
2.27
29
0.43
-0.672
0.1141
38
ZM 73.000
2.25
+0
2.74
3.05
0
0.42
-0.7767
0.0958
35
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.