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)

2025-08-04 15:59:58 ET (Delayed)
Bid: 
72.06
Ask: 
72.38
Vol: 
1,995,092
Last: 
72.38
Change: 
+1.09 (+1.5126%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 70.000
2.54
+0.875
2.18
2.42
2
0.29
0.8238
0.111
40
ZM 71.000
1.32
+0.255
1.46
1.59
31
0.29
0.7019
0.1609
278
ZM 72.000
0.91
+0.275
0.85
0.94
204
0.28
0.5259
0.1947
66
ZM 73.000
0.41
+0.065
0.42
0.5
75
0.27
0.3367
0.1796
71
ZM 74.000
0.19
+0.005
0.19
0.25
140
0.28
0.1928
0.1295
120
ZM 75.000
0.08
-0.035
0.08
0.11
47
0.28
0.1069
0.0817
234
Fri Aug 08 2025
Strike
ZM 70.000
ZM 71.000
ZM 72.000
ZM 73.000
ZM 74.000
ZM 75.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 70.000
0.2
-0.43
0.18
0.23
20
0.3
-0.176
0.1113
104
ZM 71.000
0.48
-0.545
0.37
0.46
20
0.29
-0.2985
0.1617
127
ZM 72.000
0.83
-0.775
0.73
0.84
97
0.28
-0.4757
0.1961
101
ZM 73.000
1.42
-0.895
1.31
1.43
153
0.28
-0.6669
0.181
317
ZM 74.000
2.18
-0.995
2.01
2.27
3
0.29
-0.8116
0.1303
72
ZM 75.000
2.98
-1.145
2.71
3.25
2
0.25
-0.8973
0.0823
118
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 70.000
2.62
+0.565
2.64
2.76
41
0.27
0.7466
0.0926
346
ZM 71.000
1.85
+0.315
1.94
2.03
13
0.26
0.6486
0.1118
9
ZM 72.000
1.36
+0.29
1.34
1.44
266
0.26
0.5316
0.1232
37
ZM 72.500
1.16
+0.19
1.08
1.2
17
0.26
0.4698
0.1242
554
ZM 73.000
0.89
+0.16
0.86
1
23
0.26
0.4086
0.1217
178
ZM 74.000
0.6
+0.035
0.55
0.63
52
0.26
0.2967
0.1077
92
Fri Aug 15 2025
Strike
ZM 70.000
ZM 71.000
ZM 72.000
ZM 72.500
ZM 73.000
ZM 74.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 70.000
0.55
-0.465
0.5
0.55
238
0.27
-0.2554
0.0936
2317
ZM 71.000
0.85
-0.595
0.79
0.85
110
0.27
-0.3546
0.113
179
ZM 72.000
1.19
-0.815
1.18
1.27
21
0.26
-0.473
0.1247
141
ZM 72.500
1.43
-0.885
1.42
1.53
7
0.26
-0.5356
0.1258
972
ZM 73.000
1.9
-0.75
1.71
1.83
1
0.26
-0.5976
0.1234
278
ZM 74.000
2.5
-0.925
2.36
2.64
2
0.27
-0.7113
0.1096
287
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 70.000
4.02
+0.32
3.95
4.2
6
0.45
0.6436
0.0516
1
ZM 71.000
3
-0.075
3.4
3.6
1
0.45
0.59
0.0541
28
ZM 72.000
2.99
+0.4
2.9
3.05
18
0.45
0.5349
0.0555
11
ZM 73.000
2.53
+0.295
2.43
2.66
12
0.45
0.4796
0.0557
70
ZM 74.000
2.1
+0.3
2.01
2.34
2
0.44
0.4254
0.0549
3
ZM 75.000
1.76
+0.255
1.64
1.87
829
0.45
0.3733
0.053
433
Fri Aug 22 2025
Strike
ZM 70.000
ZM 71.000
ZM 72.000
ZM 73.000
ZM 74.000
ZM 75.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 70.000
1.91
-0.585
1.77
1.93
782
0.45
-0.359
0.052
398
ZM 71.000
2.43
-0.495
2.16
2.33
1
0.45
-0.413
0.0546
40
ZM 72.000
2.81
-0.615
2.64
2.79
31
0.44
-0.4686
0.056
193
ZM 73.000
3.25
-0.75
3.15
3.35
11
0.44
-0.5244
0.0563
67
ZM 74.000
2
+0
3.75
3.95
0
0.45
-0.5793
0.0555
85
ZM 75.000
4.45
-0.875
4.35
4.55
4
0.44
-0.6319
0.0536
70
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 70.000
4.27
+0.395
4.1
4.45
6
0.4
0.6415
0.0481
42
ZM 71.000
3.5
+0.52
3.65
3.85
2
0.41
0.5917
0.0504
30
ZM 72.000
3.2
+0.38
3.15
3.3
3
0.4
0.5404
0.0518
23
ZM 73.000
2.43
+0
2.55
2.84
0
0.4
0.4887
0.0522
19
ZM 74.000
2.18
+0.335
2.23
2.4
2
0.4
0.4376
0.0517
13
ZM 75.000
1.98
+0.23
1.86
2.02
3
0.4
0.3882
0.0503
34
Fri Aug 29 2025
Strike
ZM 70.000
ZM 71.000
ZM 72.000
ZM 73.000
ZM 74.000
ZM 75.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 70.000
2.13
-0.505
1.99
2.09
1
0.41
-0.3626
0.0487
19
ZM 71.000
3.04
+0
2.31
2.51
0
0.4
-0.413
0.051
77
ZM 72.000
2.9
-0.7
2.8
2.98
3
0.4
-0.465
0.0525
9
ZM 73.000
4.15
+0
3.3
3.5
0
0.4
-0.5175
0.053
6
ZM 74.000
4.14
-0.71
3.85
4.1
1
0.4
-0.5695
0.0526
19
ZM 75.000
2.73
+0
4.5
4.75
0
0.4
-0.6198
0.0513
25
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.