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)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
73.17
Ask: 
74.2
Vol: 
4,074,358
Last: 
73.17
Change: 
-1.65 (+-2.248%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 72.000
2.48
-0.87
1.77
1.93
21
0.24
0.7251
0.1334
1
ZM 72.500
1.42
-1.44
1.46
1.58
14
0.24
0.6579
0.1514
15
ZM 73.000
1.18
-1.29
1.18
1.23
122
0.24
0.5805
0.1646
3
ZM 74.000
0.7
-1.005
0.69
0.73
315
0.23
0.4135
0.1656
24
ZM 75.000
0.39
-0.745
0.37
0.41
1,628
0.24
0.2697
0.1357
673
ZM 76.000
0.21
-0.505
0.18
0.23
295
0.24
0.1716
0.0982
296
Fri Jul 18 2025
Strike
ZM 72.000
ZM 72.500
ZM 73.000
ZM 74.000
ZM 75.000
ZM 76.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 72.000
0.37
+0.165
0.4
0.45
190
0.25
-0.2781
0.1352
62
ZM 72.500
0.4
+0.125
0.55
0.6
17
0.24
-0.3464
0.1536
94
ZM 73.000
0.75
+0.39
0.72
0.79
493
0.24
-0.4252
0.1672
95
ZM 74.000
1.29
+0.66
1.22
1.31
136
0.23
-0.5951
0.1685
226
ZM 75.000
2.04
+1.005
1.87
2.02
189
0.23
-0.7411
0.1382
761
ZM 76.000
2.92
+1.32
2.51
2.85
74
0.24
-0.8404
0.0995
468
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 71.000
7.45
+0
2.85
3.05
0
0.23
0.77
0.0846
19
ZM 72.000
0
+0
2.1
2.47
0
0.24
0.6817
0.1041
0
ZM 73.000
1.55
-1.25
1.51
1.63
63
0.22
0.5724
0.1184
13
ZM 74.000
1.07
-1.015
1.05
1.12
33
0.23
0.452
0.1214
13
ZM 75.000
0.66
-0.87
0.61
0.74
20
0.21
0.3372
0.1116
91
ZM 76.000
0.4
-0.665
0.43
0.47
227
0.23
0.2418
0.0933
120
Fri Jul 25 2025
Strike
ZM 71.000
ZM 72.000
ZM 73.000
ZM 74.000
ZM 75.000
ZM 76.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZM 71.000
0.45
+0.155
0.46
0.51
29
0.25
-0.2335
0.0859
12
ZM 72.000
0.77
+0.335
0.61
0.77
126
0.24
-0.3234
0.1058
9
ZM 73.000
1.13
+0.47
1.02
1.54
30
0.29
-0.435
0.1208
60
ZM 74.000
1.7
+0.745
1.16
1.63
19
0.24
-0.5582
0.1245
115
ZM 75.000
2.12
+0.735
2.17
2.31
11
0.23
-0.6764
0.1153
55
ZM 76.000
3
+1.045
2.78
3.1
19
0.23
-0.7751
0.0975
86
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.