Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-04-25 12:40PM EDT | 50.00 | 11.00 | 12.00 | 12.55 | 0.00 | - | - | 1 | 85.16% |
| ZM240510C00051000 | 2024-04-12 12:48PM EDT | 51.00 | 11.20 | 10.80 | 11.55 | 0.00 | - | 1 | 1 | 70.90% |
| ZM240510C00055000 | 2024-04-26 11:46AM EDT | 55.00 | 6.95 | 7.05 | 7.70 | 0.00 | - | 1 | 1 | 59.47% |
| ZM240510C00056000 | 2024-04-22 10:53AM EDT | 56.00 | 3.85 | 6.20 | 6.55 | 0.00 | - | 3 | 8 | 52.93% |
| ZM240510C00057000 | 2024-04-29 12:45PM EDT | 57.00 | 6.70 | 5.35 | 5.60 | 0.00 | - | 1 | 88 | 50.39% |
| ZM240510C00058000 | 2024-04-29 12:45PM EDT | 58.00 | 5.73 | 4.40 | 4.60 | 0.00 | - | 1 | 94 | 47.75% |
| ZM240510C00059000 | 2024-04-29 10:59AM EDT | 59.00 | 5.00 | 3.55 | 3.70 | 0.00 | - | 2 | 118 | 43.21% |
| ZM240510C00060000 | 2024-04-30 10:23AM EDT | 60.00 | 2.65 | 2.77 | 2.86 | -1.35 | -33.75% | 5 | 216 | 39.45% |
| ZM240510C00061000 | 2024-04-29 3:39PM EDT | 61.00 | 2.66 | 2.01 | 2.16 | 0.00 | - | 10 | 251 | 37.70% |
| ZM240510C00062000 | 2024-04-29 3:34PM EDT | 62.00 | 2.02 | 1.45 | 1.51 | 0.00 | - | 151 | 456 | 35.06% |
| ZM240510C00063000 | 2024-04-30 10:49AM EDT | 63.00 | 1.06 | 1.00 | 1.04 | -0.63 | -37.28% | 67 | 153 | 34.28% |
| ZM240510C00064000 | 2024-04-30 10:50AM EDT | 64.00 | 0.68 | 0.62 | 0.67 | -0.34 | -33.33% | 87 | 487 | 33.30% |
| ZM240510C00065000 | 2024-04-30 10:41AM EDT | 65.00 | 0.41 | 0.39 | 0.44 | -0.23 | -35.94% | 238 | 372 | 33.59% |
| ZM240510C00066000 | 2024-04-29 3:54PM EDT | 66.00 | 0.25 | 0.24 | 0.29 | -0.23 | -32.39% | 3 | 242 | 34.28% |
| ZM240510C00067000 | 2024-04-30 10:12AM EDT | 67.00 | 0.19 | 0.15 | 0.19 | -0.15 | -44.12% | 5 | 158 | 35.06% |
| ZM240510C00068000 | 2024-04-29 3:44PM EDT | 68.00 | 0.18 | 0.10 | 0.14 | 0.00 | - | 9 | 55 | 36.91% |
| ZM240510C00069000 | 2024-04-29 12:14PM EDT | 69.00 | 0.18 | 0.06 | 0.13 | 0.00 | - | 13 | 67 | 40.63% |
| ZM240510C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 1 | 425 | 45.51% |
| ZM240510C00071000 | 2024-04-30 9:30AM EDT | 71.00 | 0.06 | 0.03 | 0.07 | -0.07 | -53.85% | 3 | 24 | 43.16% |
| ZM240510C00072000 | 2024-04-30 9:43AM EDT | 72.00 | 0.19 | 0.00 | 0.10 | +0.07 | +58.33% | 1 | 9 | 50.00% |
| ZM240510C00073000 | 2024-04-09 10:39AM EDT | 73.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | 20 | 61 | 52.54% |
| ZM240510C00074000 | 2024-03-28 11:39AM EDT | 74.00 | 0.60 | 0.01 | 0.19 | 0.00 | - | 1 | 1 | 57.03% |
| ZM240510C00075000 | 2024-04-12 10:08AM EDT | 75.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 4 | 43 | 58.20% |
| ZM240510C00078000 | 2024-03-28 3:55PM EDT | 78.00 | 0.72 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 69.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00049000 | 2024-04-25 1:36PM EDT | 49.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 3 | 71.48% |
| ZM240510P00050000 | 2024-04-29 11:03AM EDT | 50.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 66.02% |
| ZM240510P00052000 | 2024-04-25 1:34PM EDT | 52.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | - | 2 | 56.45% |
| ZM240510P00053000 | 2024-04-29 11:57AM EDT | 53.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 2 | 8 | 52.54% |
| ZM240510P00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.18 | 0.01 | 0.17 | 0.00 | - | 2 | 33 | 54.10% |
| ZM240510P00055000 | 2024-04-29 2:03PM EDT | 55.00 | 0.02 | 0.02 | 0.18 | 0.00 | - | 3 | 30 | 49.12% |
| ZM240510P00056000 | 2024-04-29 1:10PM EDT | 56.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 316 | 44.53% |
| ZM240510P00057000 | 2024-04-29 12:56PM EDT | 57.00 | 0.07 | 0.09 | 0.12 | 0.00 | - | 2 | 152 | 33.99% |
| ZM240510P00058000 | 2024-04-29 2:48PM EDT | 58.00 | 0.12 | 0.15 | 0.18 | 0.00 | - | 22 | 569 | 31.74% |
| ZM240510P00059000 | 2024-04-30 10:26AM EDT | 59.00 | 0.30 | 0.25 | 0.29 | +0.14 | +87.50% | 7 | 88 | 30.18% |
| ZM240510P00060000 | 2024-04-30 10:38AM EDT | 60.00 | 0.47 | 0.44 | 0.49 | +0.13 | +34.21% | 16 | 122 | 29.49% |
| ZM240510P00061000 | 2024-04-30 10:40AM EDT | 61.00 | 0.84 | 0.78 | 0.79 | +0.31 | +58.49% | 5 | 335 | 28.86% |
| ZM240510P00062000 | 2024-04-30 9:32AM EDT | 62.00 | 1.04 | 1.20 | 1.24 | +0.17 | +19.54% | 95 | 119 | 29.00% |
| ZM240510P00063000 | 2024-04-30 10:46AM EDT | 63.00 | 1.68 | 1.68 | 1.77 | +0.36 | +27.27% | 21 | 71 | 27.98% |
| ZM240510P00064000 | 2024-04-29 2:46PM EDT | 64.00 | 1.86 | 2.34 | 2.56 | 0.00 | - | 72 | 69 | 30.62% |
| ZM240510P00065000 | 2024-04-29 1:39PM EDT | 65.00 | 2.18 | 3.00 | 3.15 | 0.00 | - | 30 | 57 | 23.54% |
| ZM240510P00066000 | 2024-04-29 9:43AM EDT | 66.00 | 3.32 | 3.85 | 4.05 | 0.00 | - | 1 | 0 | 22.66% |
| ZM240510P00067000 | 2024-04-29 10:01AM EDT | 67.00 | 4.00 | 4.80 | 5.35 | 0.00 | - | 4 | 9 | 42.48% |
| ZM240510P00068000 | 2024-04-29 10:43AM EDT | 68.00 | 4.60 | 5.65 | 5.90 | 0.00 | - | 11 | 12 | 0.00% |
| ZM240510P00069000 | 2024-04-29 2:51PM EDT | 69.00 | 6.00 | 6.65 | 6.90 | 0.00 | - | 22 | 22 | 0.00% |
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.75 | 7.65 | 8.10 | 0.00 | - | 2 | 4 | 43.16% |
| ZM240510P00071000 | 2024-04-12 11:57AM EDT | 71.00 | 9.13 | 8.60 | 8.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.