Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 55.00 | 6.64 | 6.55 | 7.85 | 0.00 | - | - | 4 | 55.37% |
| ZM240531C00058000 | 2024-04-29 2:59PM EDT | 58.00 | 6.40 | 4.80 | 5.65 | 0.00 | - | 2 | 7 | 52.30% |
| ZM240531C00059000 | 2024-04-15 2:48PM EDT | 59.00 | 4.15 | 4.00 | 5.00 | 0.00 | - | - | 2 | 51.47% |
| ZM240531C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 4.30 | 3.85 | 4.35 | 0.00 | - | 1 | 7 | 50.10% |
| ZM240531C00061000 | 2024-04-26 10:20AM EDT | 61.00 | 3.70 | 2.51 | 3.90 | -0.16 | -4.15% | 4 | 12 | 50.95% |
| ZM240531C00062000 | 2024-04-30 11:50AM EDT | 62.00 | 3.10 | 3.05 | 3.30 | -0.89 | -22.31% | 4 | 13 | 49.12% |
| ZM240531C00063000 | 2024-04-29 10:13AM EDT | 63.00 | 3.55 | 1.68 | 2.99 | 0.00 | - | 3 | 8 | 50.71% |
| ZM240531C00064000 | 2024-04-29 1:53PM EDT | 64.00 | 3.25 | 2.00 | 2.63 | 0.00 | - | 8 | 62 | 51.03% |
| ZM240531C00065000 | 2024-04-30 11:59AM EDT | 65.00 | 1.80 | 1.58 | 2.21 | -0.65 | -26.53% | 5 | 913 | 49.95% |
| ZM240531C00066000 | 2024-04-30 12:56PM EDT | 66.00 | 1.59 | 0.92 | 1.89 | -0.66 | -29.33% | 3 | 52 | 49.76% |
| ZM240531C00067000 | 2024-04-29 10:38AM EDT | 67.00 | 1.90 | 0.85 | 1.60 | 0.00 | - | 1 | 69 | 49.44% |
| ZM240531C00068000 | 2024-04-29 12:07PM EDT | 68.00 | 1.70 | 0.95 | 1.39 | 0.00 | - | 1 | 72 | 49.88% |
| ZM240531C00069000 | 2024-04-29 10:46AM EDT | 69.00 | 1.39 | 0.48 | 1.34 | 0.00 | - | 2 | 8 | 52.66% |
| ZM240531C00070000 | 2024-04-30 11:27AM EDT | 70.00 | 0.81 | 0.42 | 1.10 | -0.32 | -28.32% | 1 | 21 | 51.76% |
| ZM240531C00071000 | 2024-04-23 2:01PM EDT | 71.00 | 0.61 | 0.39 | 0.97 | 0.00 | - | - | 41 | 52.49% |
| ZM240531C00072000 | 2024-04-29 11:41AM EDT | 72.00 | 0.68 | 0.13 | 0.89 | 0.00 | - | 2 | 7 | 53.86% |
| ZM240531C00073000 | 2024-04-15 10:42AM EDT | 73.00 | 0.55 | 0.09 | 0.78 | 0.00 | - | - | 1 | 54.35% |
| ZM240531C00074000 | 2024-04-29 10:50AM EDT | 74.00 | 0.41 | 0.13 | 0.67 | 0.00 | - | 1 | 11 | 54.49% |
| ZM240531C00075000 | 2024-04-29 1:34PM EDT | 75.00 | 0.41 | 0.01 | 0.56 | 0.00 | - | 35 | 37 | 54.30% |
| ZM240531C00080000 | 2024-04-22 1:35PM EDT | 80.00 | 0.07 | 0.05 | 0.63 | 0.00 | - | - | 1 | 58.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531P00047000 | 2024-04-22 3:29PM EDT | 47.00 | 0.15 | 0.00 | 0.63 | 0.00 | - | - | 1 | 61.91% |
| ZM240531P00050000 | 2024-04-26 12:46PM EDT | 50.00 | 0.22 | 0.01 | 0.46 | 0.00 | - | 5 | 3 | 55.62% |
| ZM240531P00052000 | 2024-04-17 12:37PM EDT | 52.00 | 0.75 | 0.09 | 0.76 | 0.00 | - | 3 | 3 | 55.71% |
| ZM240531P00053000 | 2024-04-29 10:12AM EDT | 53.00 | 0.13 | 0.19 | 0.84 | 0.00 | - | 1 | 2 | 53.17% |
| ZM240531P00054000 | 2024-04-25 11:37AM EDT | 54.00 | 0.80 | 0.39 | 1.00 | 0.00 | - | 5 | 10 | 52.10% |
| ZM240531P00055000 | 2024-04-30 1:32PM EDT | 55.00 | 0.83 | 0.47 | 1.21 | +0.36 | +76.60% | 13 | 54 | 51.47% |
| ZM240531P00056000 | 2024-04-30 10:56AM EDT | 56.00 | 0.90 | 0.64 | 1.48 | -0.33 | -26.83% | 3 | 4 | 51.34% |
| ZM240531P00057000 | 2024-04-30 12:13PM EDT | 57.00 | 1.20 | 1.14 | 1.62 | +0.38 | +46.34% | 1 | 216 | 48.44% |
| ZM240531P00058000 | 2024-04-30 11:45AM EDT | 58.00 | 1.38 | 1.36 | 1.85 | +0.38 | +38.00% | 17 | 246 | 46.61% |
| ZM240531P00059000 | 2024-04-29 10:45AM EDT | 59.00 | 1.18 | 1.64 | 2.37 | 0.00 | - | 1 | 11 | 48.56% |
| ZM240531P00060000 | 2024-04-30 1:32PM EDT | 60.00 | 2.40 | 1.49 | 2.45 | +0.93 | +63.27% | 2 | 29 | 43.43% |
| ZM240531P00061000 | 2024-04-26 3:01PM EDT | 61.00 | 2.65 | 2.45 | 3.15 | 0.00 | - | 50 | 60 | 46.51% |
| ZM240531P00062000 | 2024-04-29 10:52AM EDT | 62.00 | 3.42 | 2.32 | 3.60 | +1.12 | +48.70% | 2 | 17 | 45.41% |
| ZM240531P00063000 | 2024-04-29 11:11AM EDT | 63.00 | 2.65 | 3.45 | 4.25 | 0.00 | - | 1 | 11 | 46.41% |
| ZM240531P00064000 | 2024-04-29 9:33AM EDT | 64.00 | 3.86 | 3.65 | 4.85 | +0.34 | +9.66% | 2 | 11 | 46.09% |
© 2024 Yahoo. All rights reserved.