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)

2025-06-20 15:59:59 ET (Delayed)
Bid: 
78
Ask: 
78.45
Vol: 
3,080,414
Last: 
78.01
Change: 
+0.51 (+0.6582%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 77.000
0.71
-0.115
0.58
1.25
15
0
1
0
121
ZM 77.500
0.43
-0.1
0.12
0.78
113
0
0.9994
0.013
803
ZM 78.000
0.02
-0.27
0
0.15
155
0.38
0.4743
2.8013
198
ZM 79.000
0.04
-0.035
0
0.05
45
1.2
0
0
291
ZM 80.000
0.01
-0.02
0
0.05
116
2.03
0
0
4147
ZM 81.000
0.02
-0.015
0
0.05
1
2.8
0
0
184
Fri Jun 20 2025
Strike
ZM 77.000
ZM 77.500
ZM 78.000
ZM 79.000
ZM 80.000
ZM 81.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 77.000
0.05
-0.22
0
0.05
24
1.19
0
0
509
ZM 77.500
0.03
-0.42
0.01
0.05
9
0.75
-0.0006
0.013
1724
ZM 78.000
0.23
-0.5
0
0.3
52
0.62
-0.5257
2.8013
707
ZM 79.000
1.48
-0.135
0.54
1.54
13
1.26
-1
0
716
ZM 80.000
2.09
-0.345
1.69
2.67
177
3.48
-1
0
626
ZM 81.000
2.71
+0
2.51
3.45
0
0
-1
0
3
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 76.000
2.69
+0.49
2.07
2.65
6
0.25
0.7686
0.1068
18
ZM 77.000
1.43
-0.075
1.48
1.84
1
0.25
0.6578
0.14
150
ZM 78.000
0.88
-0.07
0.88
1.17
103
0.24
0.5093
0.1612
197
ZM 79.000
0.57
+0.02
0.4
0.72
88
0.22
0.3509
0.152
191
ZM 80.000
0.27
-0.025
0.2
0.4
97
0.23
0.2241
0.1187
155
ZM 81.000
0.16
+0
0.1
0.19
118
0.23
0.1412
0.0837
154
Fri Jun 27 2025
Strike
ZM 76.000
ZM 77.000
ZM 78.000
ZM 79.000
ZM 80.000
ZM 81.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 76.000
0.31
-0.26
0.21
0.46
32
0.25
-0.2318
0.1073
192
ZM 77.000
0.59
-0.31
0.5
0.63
55
0.23
-0.3431
0.1407
280
ZM 78.000
1.05
-0.31
0.88
1.11
31
0.23
-0.4925
0.1622
151
ZM 79.000
1.81
-0.15
1.44
1.77
13
0.24
-0.652
0.153
56
ZM 80.000
2.35
-0.38
1.99
2.54
8
0.22
-0.7797
0.1197
47
ZM 81.000
2.98
+0
2.6
3.4
0
0
-0.8629
0.0843
21
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.