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)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
75.33
Ask: 
75.6
Vol: 
1,998,681
Last: 
75.6
Change: 
+0.57 (+0.7618%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 73.000
2.8
+0
2.44
2.91
0
0.33
0.861
0.0961
50
ZM 74.000
1.78
+0.135
1.7
1.8
47
0.27
0.755
0.1476
84
ZM 75.000
0.93
-0.12
1.02
1.09
98
0.26
0.5893
0.192
535
ZM 76.000
0.48
-0.095
0.54
0.6
122
0.26
0.3953
0.1899
223
ZM 77.000
0.28
-0.055
0.27
0.32
541
0.27
0.2379
0.1452
466
ZM 78.000
0.12
-0.07
0.13
0.14
294
0.28
0.1392
0.0966
2102
Fri Aug 01 2025
Strike
ZM 73.000
ZM 74.000
ZM 75.000
ZM 76.000
ZM 77.000
ZM 78.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 73.000
0.16
-0.12
0.14
0.18
9
0.29
-0.1398
0.0968
243
ZM 74.000
0.29
-0.215
0.29
0.35
69
0.27
-0.2468
0.149
170
ZM 75.000
0.68
-0.22
0.59
0.67
71
0.26
-0.4145
0.1943
233
ZM 76.000
1.24
-0.23
1.11
1.2
9
0.26
-0.6109
0.1924
105
ZM 77.000
2.06
-0.145
1.81
1.94
4
0.26
-0.77
0.147
37
ZM 78.000
2.34
+0
1.92
4.65
0
0.52
-0.8692
0.0976
31
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 73.000
3.18
+0
2.75
2.94
0
0.23
0.7865
0.0884
1
ZM 74.000
2.06
+0.02
2.1
2.19
1
0.24
0.6921
0.1114
8
ZM 75.000
1.39
-0.045
1.3
1.54
37
0.24
0.5737
0.1274
41
ZM 76.000
1.03
+0.07
0.98
1.05
124
0.24
0.4449
0.129
70
ZM 77.000
0.58
-0.05
0.61
0.66
18
0.24
0.3258
0.1158
810
ZM 78.000
0.36
-0.045
0.38
0.44
98
0.24
0.2301
0.0945
101
Fri Aug 08 2025
Strike
ZM 73.000
ZM 74.000
ZM 75.000
ZM 76.000
ZM 77.000
ZM 78.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 73.000
0.44
-0.11
0.38
0.43
44
0.25
-0.216
0.0895
195
ZM 74.000
0.56
-0.275
0.62
0.68
13
0.24
-0.3118
0.1129
27
ZM 75.000
1.1
-0.135
0.98
1.05
16
0.24
-0.432
0.1293
75
ZM 76.000
1.41
-0.375
1.48
1.56
12
0.24
-0.5629
0.1312
70
ZM 77.000
2.17
+0
2.11
2.24
0
0.24
-0.6842
0.1183
25
ZM 78.000
2.74
+0
2.86
3.05
0
0.25
-0.782
0.0975
4
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 73.000
3.35
+0
3.2
3.3
0
0.26
0.7382
0.077
20
ZM 74.000
2.49
+0.085
2.48
2.62
1
0.25
0.6574
0.0893
34
ZM 75.000
1.93
+0.11
1.87
1.99
11
0.25
0.5643
0.0975
1379
ZM 76.000
1.41
+0.065
1.35
1.47
280
0.24
0.4658
0.0992
643
ZM 77.000
0.95
+0
0.95
1.04
39
0.24
0.3707
0.094
150
ZM 77.500
0.81
-0.01
0.8
0.87
7
0.24
0.327
0.0893
1508
Fri Aug 15 2025
Strike
ZM 73.000
ZM 74.000
ZM 75.000
ZM 76.000
ZM 77.000
ZM 77.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 73.000
0.72
-0.09
0.67
0.73
33
0.25
-0.2642
0.0779
250
ZM 74.000
0.94
-0.19
0.96
1.03
31
0.25
-0.3462
0.0905
136
ZM 75.000
1.45
-0.1
1.34
1.42
51
0.24
-0.4406
0.099
1240
ZM 76.000
1.98
-0.09
1.82
1.91
28
0.24
-0.5409
0.1011
91
ZM 77.000
2.43
-0.27
2.39
2.52
1
0.24
-0.6378
0.0961
49
ZM 77.500
2.76
-0.315
2.75
2.85
10
0.24
-0.6826
0.0915
1001
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 73.000
4.15
+0
3.4
4.6
0
0.33
0.6692
0.0557
7
ZM 74.000
0
+0
2.74
4
0
0.32
0.612
0.0601
0
ZM 75.000
3.17
+0
2.1
3.3
0
0.31
0.5504
0.063
43
ZM 76.000
2.8
+0
1.56
2.94
0
0.31
0.4869
0.0641
13
ZM 77.000
2.3
+0
1.09
2.49
0
0.31
0.4242
0.0631
4
ZM 78.000
1.98
+0
0.8
2.09
0
0.31
0.3648
0.0603
5
Fri Aug 22 2025
Strike
ZM 73.000
ZM 74.000
ZM 75.000
ZM 76.000
ZM 77.000
ZM 78.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 73.000
1.65
+0
1.38
1.83
0
0.35
-0.3317
0.0561
36
ZM 74.000
1.81
-0.41
1.74
2.34
22
0.34
-0.3894
0.0606
49
ZM 75.000
2.65
+0
2.11
2.57
0
0.34
-0.4515
0.0636
29
ZM 76.000
2.66
-0.39
2.53
3.2
3
0.33
-0.5158
0.0648
152
ZM 77.000
3.55
+0
3.05
3.6
0
0.33
-0.5793
0.0639
25
ZM 78.000
4.79
+0
3.35
4.45
0
0.32
-0.6395
0.0612
2
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 73.000
4.85
+0
4.25
4.95
0
0.33
0.6698
0.0484
2
ZM 74.000
3.35
-0.4
3.6
4.3
1
0.33
0.6202
0.0517
2
ZM 75.000
3.51
+0
3.05
3.8
0
0.33
0.5675
0.0541
11
ZM 76.000
2.92
+0.09
2.5
3.3
10
0.33
0.513
0.0553
4
ZM 77.000
2.44
+0
2.06
2.82
0
0.33
0.4583
0.0552
4
ZM 78.000
2.4
+0
0.93
2.4
0
0.29
0.4053
0.0539
48
Fri Aug 29 2025
Strike
ZM 73.000
ZM 74.000
ZM 75.000
ZM 76.000
ZM 77.000
ZM 78.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 73.000
2.36
+0
1.35
2.26
0
0.35
-0.3383
0.0495
1
ZM 74.000
2.28
+0
1.91
2.64
0
0.35
-0.3892
0.053
19
ZM 75.000
2.87
+0
2.32
3.05
0
0.34
-0.4434
0.0556
7
ZM 76.000
3.05
-0.325
2.81
3.6
15
0.35
-0.4996
0.057
17
ZM 77.000
4
+0
3
4.15
0
0.32
-0.5561
0.0571
1
ZM 78.000
4.16
-0.515
4
4.75
1
0.34
-0.6111
0.056
0
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.