Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 55.00 | 8.25 | 6.20 | 8.90 | 0.00 | - | 3 | 3 | 61.57% |
| ZM240524C00057000 | 2024-04-15 1:23PM EDT | 57.00 | 5.35 | 4.10 | 7.40 | 0.00 | - | - | 6 | 53.52% |
| ZM240524C00058000 | 2024-04-11 3:29PM EDT | 58.00 | 7.30 | 4.10 | 5.35 | 0.00 | - | 1 | 6 | 57.67% |
| ZM240524C00059000 | 2024-04-24 10:55AM EDT | 59.00 | 4.13 | 3.30 | 4.55 | 0.00 | - | 3 | 1 | 54.13% |
| ZM240524C00060000 | 2024-04-29 10:00AM EDT | 60.00 | 5.00 | 2.35 | 3.95 | 0.00 | - | 2 | 34 | 53.27% |
| ZM240524C00061000 | 2024-04-30 10:59AM EDT | 61.00 | 3.90 | 2.13 | 3.45 | +0.65 | +20.00% | 1 | 48 | 53.30% |
| ZM240524C00062000 | 2024-04-30 10:46AM EDT | 62.00 | 3.15 | 1.60 | 3.00 | -0.45 | -12.50% | 6 | 32 | 53.37% |
| ZM240524C00063000 | 2024-04-29 10:54AM EDT | 63.00 | 2.80 | 1.81 | 2.67 | -0.49 | -14.89% | 1 | 32 | 54.61% |
| ZM240524C00064000 | 2024-04-30 2:22PM EDT | 64.00 | 1.81 | 1.34 | 2.20 | -0.96 | -34.66% | 1 | 91 | 52.93% |
| ZM240524C00065000 | 2024-04-30 2:08PM EDT | 65.00 | 1.50 | 1.27 | 1.80 | -0.70 | -31.82% | 51 | 512 | 51.66% |
| ZM240524C00066000 | 2024-04-30 10:35AM EDT | 66.00 | 1.40 | 1.20 | 1.65 | -0.60 | -30.00% | 30 | 127 | 53.96% |
| ZM240524C00067000 | 2024-04-29 12:33PM EDT | 67.00 | 1.16 | 0.56 | 1.42 | -0.51 | -30.54% | 1 | 77 | 54.35% |
| ZM240524C00068000 | 2024-04-30 9:30AM EDT | 68.00 | 1.38 | 0.65 | 1.30 | +0.13 | +10.40% | 1 | 122 | 56.32% |
| ZM240524C00069000 | 2024-04-29 12:18PM EDT | 69.00 | 1.01 | 0.52 | 1.03 | 0.00 | - | 6 | 100 | 54.83% |
| ZM240524C00070000 | 2024-04-30 11:25AM EDT | 70.00 | 0.60 | 0.50 | 0.96 | -0.20 | -25.00% | 48 | 512 | 51.66% |
| ZM240524C00071000 | 2024-04-29 12:06PM EDT | 71.00 | 0.75 | 0.07 | 0.79 | 0.00 | - | 24 | 147 | 56.54% |
| ZM240524C00072000 | 2024-04-30 10:31AM EDT | 72.00 | 0.41 | 0.04 | 0.69 | -0.16 | -28.07% | 2 | 17 | 57.28% |
| ZM240524C00073000 | 2024-04-29 12:36PM EDT | 73.00 | 0.46 | 0.01 | 0.60 | 0.00 | - | 5 | 23 | 57.96% |
| ZM240524C00074000 | 2024-04-29 10:18AM EDT | 74.00 | 0.21 | 0.04 | 0.52 | 0.00 | - | 13 | 23 | 50.00% |
| ZM240524C00075000 | 2024-04-30 12:46PM EDT | 75.00 | 0.20 | 0.02 | 0.45 | -0.16 | -44.44% | 3 | 19 | 50.59% |
| ZM240524C00076000 | 2024-04-24 10:09AM EDT | 76.00 | 0.10 | 0.01 | 0.41 | 0.00 | - | 1 | 2 | 51.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524P00045000 | 2024-04-16 3:02PM EDT | 45.00 | 0.22 | 0.00 | 0.57 | 0.00 | - | - | 10 | 76.37% |
| ZM240524P00047000 | 2024-04-19 12:39PM EDT | 47.00 | 0.20 | 0.00 | 0.64 | 0.00 | - | 2 | 2 | 69.34% |
| ZM240524P00049000 | 2024-04-23 10:26AM EDT | 49.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 8 | 62.94% |
| ZM240524P00050000 | 2024-04-16 1:31PM EDT | 50.00 | 0.28 | 0.01 | 0.41 | 0.00 | - | - | 1 | 50.78% |
| ZM240524P00051000 | 2024-04-04 11:33AM EDT | 51.00 | 0.23 | 0.01 | 0.39 | 0.00 | - | 2 | 2 | 54.59% |
| ZM240524P00052000 | 2024-04-22 1:55PM EDT | 52.00 | 0.51 | 0.02 | 0.39 | 0.00 | - | 1 | 2 | 50.20% |
| ZM240524P00053000 | 2024-04-29 3:02PM EDT | 53.00 | 0.27 | 0.09 | 0.72 | 0.00 | - | 3 | 39 | 55.66% |
| ZM240524P00054000 | 2024-04-29 10:10AM EDT | 54.00 | 0.38 | 0.14 | 0.79 | 0.00 | - | 10 | 38 | 52.49% |
| ZM240524P00055000 | 2024-04-30 11:17AM EDT | 55.00 | 0.51 | 0.23 | 0.92 | +0.03 | +6.25% | 10 | 382 | 50.39% |
| ZM240524P00056000 | 2024-04-30 2:57PM EDT | 56.00 | 0.69 | 0.70 | 1.14 | +0.09 | +15.00% | 12 | 11 | 49.71% |
| ZM240524P00057000 | 2024-04-30 2:29PM EDT | 57.00 | 1.10 | 0.98 | 1.34 | +0.46 | +71.88% | 6 | 191 | 47.90% |
| ZM240524P00058000 | 2024-04-30 2:19PM EDT | 58.00 | 1.44 | 1.19 | 1.94 | +0.55 | +61.80% | 5 | 17 | 52.52% |
| ZM240524P00059000 | 2024-04-30 2:19PM EDT | 59.00 | 1.80 | 1.46 | 1.94 | +0.76 | +73.08% | 6 | 40 | 45.85% |
| ZM240524P00060000 | 2024-04-30 11:35AM EDT | 60.00 | 1.88 | 1.88 | 2.77 | +0.38 | +25.33% | 4 | 59 | 52.17% |
| ZM240524P00061000 | 2024-04-30 11:12AM EDT | 61.00 | 2.33 | 1.87 | 3.20 | -0.60 | -20.48% | 2 | 12 | 51.10% |
| ZM240524P00062000 | 2024-04-26 12:42PM EDT | 62.00 | 2.60 | 2.36 | 3.75 | -0.24 | -8.45% | 15 | 197 | 51.17% |
| ZM240524P00063000 | 2024-04-23 9:41AM EDT | 63.00 | 3.65 | 2.96 | 4.15 | 0.00 | - | 2 | 16 | 48.10% |
| ZM240524P00064000 | 2024-04-29 10:55AM EDT | 64.00 | 2.97 | 3.65 | 5.00 | 0.00 | - | 13 | 116 | 51.49% |
| ZM240524P00065000 | 2024-04-29 12:40PM EDT | 65.00 | 3.53 | 4.35 | 5.80 | 0.00 | - | 11 | 63 | 53.52% |
| ZM240524P00066000 | 2024-04-29 9:43AM EDT | 66.00 | 4.39 | 5.10 | 6.50 | 0.00 | - | 1 | 11 | 53.27% |
| ZM240524P00069000 | 2024-04-05 11:57AM EDT | 69.00 | 7.03 | 7.15 | 10.00 | 0.00 | - | 1 | 1 | 75.54% |
| ZM240524P00071000 | 2024-04-17 12:15PM EDT | 71.00 | 11.63 | 9.05 | 11.70 | 0.00 | - | - | 1 | 78.10% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 75.00 | 15.15 | 12.70 | 15.15 | 0.00 | - | - | 0 | 80.76% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 80.00 | 19.25 | 17.75 | 20.05 | 0.00 | - | 1 | 0 | 93.36% |
| ZM240524P00085000 | 2024-04-12 10:08AM EDT | 85.00 | 22.90 | 22.75 | 25.05 | 0.00 | - | 1 | 0 | 106.59% |
© 2024 Yahoo. All rights reserved.