Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240607C00049000 | 2024-05-07 12:18PM EDT | 49.00 | 13.70 | 15.15 | 15.65 | 0.00 | - | - | 1 | 71.58% |
| ZM240607C00054000 | 2024-05-16 12:35PM EDT | 54.00 | 10.50 | 10.45 | 10.90 | 0.00 | - | 4 | 4 | 61.38% |
| ZM240607C00055000 | 2024-04-26 12:52PM EDT | 55.00 | 7.84 | 9.65 | 9.90 | 0.00 | - | 3 | 3 | 59.81% |
| ZM240607C00057000 | 2024-05-13 9:58AM EDT | 57.00 | 6.93 | 7.90 | 8.20 | 0.00 | - | 1 | 1 | 57.18% |
| ZM240607C00059000 | 2024-05-06 9:32AM EDT | 59.00 | 4.96 | 6.35 | 6.60 | 0.00 | - | - | 16 | 55.52% |
| ZM240607C00060000 | 2024-05-14 10:20AM EDT | 60.00 | 5.60 | 5.65 | 5.85 | 0.00 | - | 3 | 5 | 54.88% |
| ZM240607C00061000 | 2024-05-01 10:42AM EDT | 61.00 | 3.69 | 5.00 | 5.35 | 0.00 | - | - | 1 | 56.18% |
| ZM240607C00062000 | 2024-05-17 3:10PM EDT | 62.00 | 4.50 | 4.40 | 4.60 | +0.10 | +2.27% | 24 | 106 | 54.83% |
| ZM240607C00063000 | 2024-05-17 1:26PM EDT | 63.00 | 3.85 | 3.85 | 4.00 | -0.06 | -1.53% | 24 | 65 | 54.49% |
| ZM240607C00064000 | 2024-05-17 3:52PM EDT | 64.00 | 3.33 | 3.35 | 3.65 | -0.02 | -0.60% | 10 | 541 | 55.81% |
| ZM240607C00065000 | 2024-05-17 3:10PM EDT | 65.00 | 2.87 | 2.88 | 3.05 | -0.05 | -1.71% | 8 | 27 | 54.54% |
| ZM240607C00066000 | 2024-05-17 2:38PM EDT | 66.00 | 2.40 | 2.44 | 2.71 | -0.11 | -4.38% | 20 | 23 | 54.91% |
| ZM240607C00067000 | 2024-05-17 2:59PM EDT | 67.00 | 2.20 | 2.07 | 2.36 | +0.02 | +0.92% | 5 | 46 | 55.03% |
| ZM240607C00068000 | 2024-05-17 10:28AM EDT | 68.00 | 1.76 | 1.76 | 2.00 | +0.22 | +14.29% | 5 | 42 | 54.88% |
| ZM240607C00069000 | 2024-05-17 11:58AM EDT | 69.00 | 1.47 | 1.47 | 1.65 | +0.04 | +2.80% | 1 | 25 | 54.27% |
| ZM240607C00070000 | 2024-05-17 11:45AM EDT | 70.00 | 1.25 | 1.24 | 1.34 | -0.07 | -5.30% | 5 | 87 | 53.86% |
| ZM240607C00071000 | 2024-05-17 2:58PM EDT | 71.00 | 1.05 | 1.02 | 1.21 | -0.04 | -3.67% | 6 | 37 | 54.69% |
| ZM240607C00072000 | 2024-05-17 2:59PM EDT | 72.00 | 0.89 | 0.86 | 1.01 | +0.07 | +8.54% | 1 | 47 | 54.83% |
| ZM240607C00073000 | 2024-05-17 2:30PM EDT | 73.00 | 0.70 | 0.71 | 0.79 | -0.02 | -2.78% | 14 | 60 | 54.20% |
| ZM240607C00074000 | 2024-05-17 9:59AM EDT | 74.00 | 0.59 | 0.58 | 0.68 | +0.15 | +34.09% | 4 | 25 | 54.54% |
| ZM240607C00075000 | 2024-05-17 2:55PM EDT | 75.00 | 0.50 | 0.48 | 0.58 | +0.04 | +8.70% | 18 | 73 | 54.98% |
| ZM240607C00080000 | 2024-05-17 10:15AM EDT | 80.00 | 0.21 | 0.19 | 0.28 | -0.05 | -19.23% | 5 | 72 | 57.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240607P00049000 | 2024-05-08 10:08AM EDT | 49.00 | 0.22 | 0.05 | 0.28 | 0.00 | - | 23 | 29 | 66.31% |
| ZM240607P00050000 | 2024-05-13 3:58PM EDT | 50.00 | 0.21 | 0.07 | 0.20 | 0.00 | - | 1 | 27 | 59.77% |
| ZM240607P00051000 | 2024-05-17 10:39AM EDT | 51.00 | 0.21 | 0.08 | 0.34 | -0.06 | -22.22% | 2 | 11 | 61.13% |
| ZM240607P00052000 | 2024-05-17 10:14AM EDT | 52.00 | 0.23 | 0.20 | 0.26 | -0.09 | -28.12% | 5 | 296 | 58.01% |
| ZM240607P00053000 | 2024-05-17 2:48PM EDT | 53.00 | 0.29 | 0.17 | 0.40 | -0.44 | -60.27% | 244 | 90 | 56.64% |
| ZM240607P00054000 | 2024-05-13 10:32AM EDT | 54.00 | 0.53 | 0.21 | 0.41 | 0.00 | - | 10 | 103 | 53.37% |
| ZM240607P00055000 | 2024-05-17 11:55AM EDT | 55.00 | 0.55 | 0.44 | 0.51 | -0.07 | -11.29% | 127 | 111 | 55.23% |
| ZM240607P00056000 | 2024-05-17 3:43PM EDT | 56.00 | 0.56 | 0.55 | 0.68 | -0.23 | -29.11% | 101 | 14 | 54.88% |
| ZM240607P00057000 | 2024-05-17 3:08PM EDT | 57.00 | 0.74 | 0.72 | 0.84 | -0.26 | -26.00% | 19 | 56 | 54.35% |
| ZM240607P00058000 | 2024-05-17 11:57AM EDT | 58.00 | 0.99 | 0.90 | 0.99 | -0.05 | -4.81% | 9 | 23 | 53.08% |
| ZM240607P00059000 | 2024-05-17 11:39AM EDT | 59.00 | 1.29 | 1.07 | 1.26 | -0.09 | -6.52% | 1 | 26 | 52.37% |
| ZM240607P00060000 | 2024-05-17 12:55PM EDT | 60.00 | 1.49 | 1.35 | 1.51 | -0.23 | -13.37% | 88 | 33 | 51.76% |
| ZM240607P00061000 | 2024-05-17 3:47PM EDT | 61.00 | 1.82 | 1.57 | 1.85 | -0.22 | -10.78% | 73 | 15 | 50.68% |
| ZM240607P00062000 | 2024-05-17 2:45PM EDT | 62.00 | 2.26 | 2.07 | 2.25 | -0.20 | -8.13% | 8 | 9 | 51.76% |
| ZM240607P00063000 | 2024-05-15 11:09AM EDT | 63.00 | 2.76 | 2.42 | 2.71 | -0.44 | -13.75% | 1 | 25 | 51.17% |
| ZM240607P00064000 | 2024-05-17 3:30PM EDT | 64.00 | 3.05 | 3.05 | 3.20 | -0.20 | -6.15% | 11 | 39 | 52.30% |
| ZM240607P00065000 | 2024-05-17 3:09PM EDT | 65.00 | 3.60 | 3.55 | 3.75 | -0.40 | -10.00% | 10 | 10 | 52.03% |
| ZM240607P00067000 | 2024-05-01 3:00PM EDT | 67.00 | 6.19 | 4.75 | 4.95 | 0.00 | - | - | 1 | 51.56% |
© 2024 Yahoo. All rights reserved.