Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241018C00032500 | 2024-08-22 3:42PM EDT | 32.50 | 35.70 | 34.10 | 35.55 | 0.00 | - | - | 1 | 314.84% |
| ZM241018C00035000 | 2024-08-22 11:18AM EDT | 35.00 | 32.85 | 32.20 | 33.20 | 0.00 | - | - | 1 | 323.83% |
| ZM241018C00037500 | 2024-08-22 11:14AM EDT | 37.50 | 30.10 | 29.85 | 30.35 | 0.00 | - | - | 1 | 0.00% |
| ZM241018C00040000 | 2024-08-22 11:17AM EDT | 40.00 | 28.10 | 26.95 | 28.90 | 0.00 | - | - | 1 | 178.13% |
| ZM241018C00042500 | 2024-09-18 11:56AM EDT | 42.50 | 23.70 | 23.55 | 27.35 | 0.00 | - | - | 2 | 176.56% |
| ZM241018C00045000 | 2024-10-14 11:24AM EDT | 45.00 | 23.40 | 21.75 | 23.95 | +0.05 | +0.21% | 1 | 71 | 292.38% |
| ZM241018C00047500 | 2024-09-23 9:40AM EDT | 47.50 | 20.45 | 19.80 | 21.05 | 0.00 | - | 10 | 22 | 125.00% |
| ZM241018C00050000 | 2024-09-20 10:12AM EDT | 50.00 | 17.10 | 17.65 | 18.25 | 0.00 | - | 1 | 21 | 121.09% |
| ZM241018C00055000 | 2024-09-16 3:23PM EDT | 55.00 | 13.50 | 12.50 | 13.05 | 0.00 | - | 3 | 12 | 107.03% |
| ZM241018C00056000 | 2024-10-11 1:39PM EDT | 56.00 | 15.27 | 11.55 | 12.05 | 0.00 | - | - | 2 | 99.22% |
| ZM241018C00057000 | 2024-10-09 3:44PM EDT | 57.00 | 12.60 | 10.00 | 11.50 | 0.00 | - | - | 17 | 130.57% |
| ZM241018C00057500 | 2024-10-09 10:18AM EDT | 57.50 | 11.50 | 10.15 | 10.50 | 0.00 | - | 5 | 71 | 81.05% |
| ZM241018C00058000 | 2024-10-11 1:39PM EDT | 58.00 | 13.23 | 9.15 | 10.90 | 0.00 | - | - | 2 | 81.25% |
| ZM241018C00059000 | 2024-10-09 3:44PM EDT | 59.00 | 10.30 | 8.05 | 9.00 | 0.00 | - | - | 2 | 70.51% |
| ZM241018C00060000 | 2024-10-14 12:49PM EDT | 60.00 | 8.30 | 7.75 | 8.05 | -2.09 | -20.12% | 28 | 298 | 69.53% |
| ZM241018C00061000 | 2024-10-14 9:53AM EDT | 61.00 | 7.72 | 6.60 | 7.05 | +0.92 | +13.53% | 2 | 1 | 62.11% |
| ZM241018C00062000 | 2024-10-14 10:32AM EDT | 62.00 | 6.81 | 5.65 | 6.00 | +0.75 | +12.38% | 1 | 1 | 49.61% |
| ZM241018C00062500 | 2024-10-14 9:41AM EDT | 62.50 | 6.75 | 5.30 | 5.45 | -2.00 | -22.86% | 6 | 326 | 39.84% |
| ZM241018C00063000 | 2024-10-01 10:12AM EDT | 63.00 | 6.35 | 4.50 | 5.05 | 0.00 | - | - | 3 | 47.17% |
| ZM241018C00064000 | 2024-10-10 3:55PM EDT | 64.00 | 7.65 | 3.60 | 4.05 | 0.00 | - | 1 | 8 | 39.55% |
| ZM241018C00065000 | 2024-10-14 12:50PM EDT | 65.00 | 3.27 | 2.70 | 2.99 | -2.93 | -47.26% | 73 | 746 | 27.34% |
| ZM241018C00066000 | 2024-10-14 1:14PM EDT | 66.00 | 2.00 | 1.99 | 2.31 | -3.09 | -60.71% | 3 | 7 | 35.35% |
| ZM241018C00067000 | 2024-10-14 12:48PM EDT | 67.00 | 1.65 | 1.31 | 1.33 | -2.40 | -59.26% | 4 | 114 | 25.29% |
| ZM241018C00068000 | 2024-10-14 1:17PM EDT | 68.00 | 0.82 | 0.75 | 0.82 | -2.51 | -75.38% | 128 | 527 | 27.34% |
| ZM241018C00069000 | 2024-10-14 1:18PM EDT | 69.00 | 0.44 | 0.42 | 0.44 | -1.86 | -80.87% | 696 | 871 | 27.59% |
| ZM241018C00070000 | 2024-10-14 1:18PM EDT | 70.00 | 0.22 | 0.21 | 0.25 | -1.26 | -85.14% | 1,607 | 3,589 | 29.59% |
| ZM241018C00071000 | 2024-10-14 1:17PM EDT | 71.00 | 0.14 | 0.12 | 0.15 | -0.88 | -87.13% | 1,557 | 1,507 | 32.03% |
| ZM241018C00072000 | 2024-10-14 1:17PM EDT | 72.00 | 0.08 | 0.08 | 0.10 | -0.57 | -87.69% | 1,147 | 2,801 | 35.16% |
| ZM241018C00073000 | 2024-10-14 1:11PM EDT | 73.00 | 0.06 | 0.06 | 0.07 | -0.41 | -87.23% | 1,240 | 4,856 | 38.28% |
| ZM241018C00074000 | 2024-10-14 1:19PM EDT | 74.00 | 0.05 | 0.04 | 0.05 | -0.30 | -85.71% | 24,400 | 35,923 | 41.02% |
| ZM241018C00075000 | 2024-10-14 1:11PM EDT | 75.00 | 0.05 | 0.03 | 0.06 | -0.17 | -77.27% | 3,653 | 10,327 | 47.66% |
| ZM241018C00076000 | 2024-10-14 1:07PM EDT | 76.00 | 0.02 | 0.02 | 0.04 | -0.16 | -88.89% | 249 | 317 | 49.22% |
| ZM241018C00077000 | 2024-10-14 12:49PM EDT | 77.00 | 0.03 | 0.00 | 0.10 | -0.08 | -72.73% | 133 | 375 | 55.86% |
| ZM241018C00078000 | 2024-10-14 11:40AM EDT | 78.00 | 0.02 | 0.01 | 0.19 | -0.08 | -80.00% | 44 | 130 | 68.56% |
| ZM241018C00079000 | 2024-10-14 10:21AM EDT | 79.00 | 0.01 | 0.00 | 0.20 | -0.06 | -85.71% | 34 | 100 | 73.44% |
| ZM241018C00080000 | 2024-10-14 10:15AM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 130 | 745 | 60.94% |
| ZM241018C00085000 | 2024-10-14 10:09AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 62 | 68.75% |
| ZM241018C00090000 | 2024-10-09 2:52PM EDT | 90.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 121.48% |
| ZM241018C00095000 | 2024-10-14 9:30AM EDT | 95.00 | 0.50 | 0.00 | 0.21 | +0.44 | +733.33% | 5 | 23 | 141.41% |
| ZM241018C00100000 | 2024-10-14 9:40AM EDT | 100.00 | 0.09 | 0.00 | 0.14 | +0.08 | +800.00% | 3 | 19 | 150.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241018P00040000 | 2024-10-08 9:40AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 156.25% |
| ZM241018P00045000 | 2024-08-20 2:38PM EDT | 45.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 9 | 12 | 207.81% |
| ZM241018P00047500 | 2024-10-08 3:08PM EDT | 47.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 260 | 125.00% |
| ZM241018P00050000 | 2024-10-07 3:28PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 257 | 100.00% |
| ZM241018P00052500 | 2024-09-04 2:06PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 300 | 270 | 154.49% |
| ZM241018P00055000 | 2024-10-10 1:26PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,378 | 65.63% |
| ZM241018P00056000 | 2024-09-23 2:37PM EDT | 56.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 2 | 111.72% |
| ZM241018P00057000 | 2024-10-08 3:08PM EDT | 57.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 103.52% |
| ZM241018P00057500 | 2024-10-09 2:33PM EDT | 57.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 7 | 125 | 88.67% |
| ZM241018P00059000 | 2024-10-07 3:53PM EDT | 59.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 87.30% |
| ZM241018P00060000 | 2024-10-11 11:13AM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 544 | 49.22% |
| ZM241018P00061000 | 2024-10-02 12:04PM EDT | 61.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 71.09% |
| ZM241018P00062000 | 2024-10-10 10:01AM EDT | 62.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 4 | 19 | 56.06% |
| ZM241018P00062500 | 2024-10-14 12:52PM EDT | 62.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 13 | 270 | 37.11% |
| ZM241018P00063000 | 2024-10-14 11:52AM EDT | 63.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 5 | 68 | 35.74% |
| ZM241018P00064000 | 2024-10-14 1:16PM EDT | 64.00 | 0.04 | 0.04 | 0.05 | +0.03 | +150.00% | 20 | 172 | 30.86% |
| ZM241018P00065000 | 2024-10-14 1:11PM EDT | 65.00 | 0.10 | 0.10 | 0.11 | +0.07 | +233.33% | 149 | 3,966 | 29.30% |
| ZM241018P00066000 | 2024-10-14 1:12PM EDT | 66.00 | 0.27 | 0.21 | 0.28 | +0.23 | +575.00% | 173 | 953 | 30.08% |
| ZM241018P00067000 | 2024-10-14 1:17PM EDT | 67.00 | 0.54 | 0.45 | 0.55 | +0.44 | +440.00% | 236 | 670 | 29.64% |
| ZM241018P00068000 | 2024-10-14 1:15PM EDT | 68.00 | 1.00 | 0.89 | 0.98 | +0.82 | +455.56% | 159 | 854 | 29.40% |
| ZM241018P00069000 | 2024-10-14 12:23PM EDT | 69.00 | 1.23 | 1.50 | 1.69 | +0.93 | +310.00% | 109 | 638 | 32.96% |
| ZM241018P00070000 | 2024-10-14 1:16PM EDT | 70.00 | 2.49 | 2.25 | 2.60 | +1.86 | +295.24% | 188 | 2,647 | 40.14% |
| ZM241018P00071000 | 2024-10-14 1:18PM EDT | 71.00 | 3.34 | 3.15 | 3.40 | +2.09 | +167.20% | 33 | 348 | 40.43% |
| ZM241018P00072000 | 2024-10-14 11:27AM EDT | 72.00 | 3.82 | 4.20 | 4.45 | +2.29 | +149.67% | 52 | 78 | 50.78% |
| ZM241018P00073000 | 2024-10-11 2:14PM EDT | 73.00 | 2.37 | 5.10 | 5.45 | 0.00 | - | - | 35 | 58.20% |
| ZM241018P00074000 | 2024-10-11 12:14PM EDT | 74.00 | 3.10 | 5.80 | 6.55 | 0.00 | - | - | 13 | 70.80% |
| ZM241018P00075000 | 2024-10-07 3:59PM EDT | 75.00 | 7.00 | 7.05 | 7.40 | 0.00 | - | 1 | 22 | 55.86% |
| ZM241018P00077000 | 2024-09-24 11:43AM EDT | 77.00 | 7.40 | 9.00 | 9.45 | 0.00 | - | - | 0 | 66.99% |
| ZM241018P00080000 | 2024-10-14 10:27AM EDT | 80.00 | 11.15 | 12.10 | 12.40 | +1.57 | +16.39% | 62 | 59 | 85.35% |
| ZM241018P00085000 | 2024-09-12 10:05AM EDT | 85.00 | 18.55 | 13.65 | 14.55 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.