Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621C00035000 | 2024-04-19 10:56AM EDT | 35.00 | 25.39 | 26.95 | 27.55 | 0.00 | - | 2 | 130 | 83.79% |
| ZM240621C00040000 | 2024-04-25 12:28PM EDT | 40.00 | 21.12 | 22.10 | 22.65 | 0.00 | - | 1 | 63 | 72.56% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 45.00 | 16.10 | 17.15 | 17.80 | 0.00 | - | 2 | 62 | 59.47% |
| ZM240621C00050000 | 2024-04-24 3:59PM EDT | 50.00 | 12.45 | 12.65 | 13.20 | 0.00 | - | 4 | 98 | 53.56% |
| ZM240621C00055000 | 2024-04-26 2:50PM EDT | 55.00 | 8.35 | 8.50 | 8.90 | +0.50 | +6.37% | 3 | 522 | 50.15% |
| ZM240621C00060000 | 2024-04-26 2:04PM EDT | 60.00 | 4.95 | 5.15 | 5.25 | +0.34 | +7.38% | 178 | 1,159 | 43.85% |
| ZM240621C00065000 | 2024-04-26 3:56PM EDT | 65.00 | 2.71 | 2.74 | 2.80 | +0.32 | +13.39% | 593 | 3,145 | 41.65% |
| ZM240621C00070000 | 2024-04-26 3:54PM EDT | 70.00 | 1.30 | 1.34 | 1.40 | +0.10 | +8.33% | 278 | 3,160 | 41.36% |
| ZM240621C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 0.63 | 0.61 | 0.70 | 0.00 | - | 125 | 13,148 | 42.29% |
| ZM240621C00080000 | 2024-04-26 3:44PM EDT | 80.00 | 0.33 | 0.28 | 0.33 | +0.03 | +10.00% | 33 | 3,001 | 42.82% |
| ZM240621C00085000 | 2024-04-26 3:44PM EDT | 85.00 | 0.19 | 0.14 | 0.24 | +0.02 | +11.76% | 5 | 1,168 | 47.17% |
| ZM240621C00090000 | 2024-04-26 12:49PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 2 | 1,642 | 49.41% |
| ZM240621C00095000 | 2024-04-25 12:02PM EDT | 95.00 | 0.07 | 0.03 | 0.14 | 0.00 | - | 1 | 2,211 | 50.59% |
| ZM240621C00100000 | 2024-04-25 1:47PM EDT | 100.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 27 | 1,665 | 53.13% |
| ZM240621C00105000 | 2024-04-09 9:30AM EDT | 105.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 10 | 399 | 57.03% |
| ZM240621C00110000 | 2024-04-23 11:07AM EDT | 110.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 13 | 1,397 | 66.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 90.23% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 35.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 72.27% |
| ZM240621P00040000 | 2024-04-24 3:43PM EDT | 40.00 | 0.12 | 0.04 | 0.15 | 0.00 | - | 4 | 2,289 | 56.25% |
| ZM240621P00045000 | 2024-04-26 11:35AM EDT | 45.00 | 0.21 | 0.14 | 0.23 | -0.06 | -22.22% | 6 | 3,053 | 50.49% |
| ZM240621P00050000 | 2024-04-26 2:58PM EDT | 50.00 | 0.43 | 0.42 | 0.48 | -0.11 | -20.37% | 37 | 2,630 | 43.85% |
| ZM240621P00055000 | 2024-04-26 3:36PM EDT | 55.00 | 1.20 | 1.14 | 1.18 | -0.20 | -14.29% | 291 | 8,388 | 40.19% |
| ZM240621P00060000 | 2024-04-26 3:47PM EDT | 60.00 | 2.82 | 2.68 | 2.74 | -0.28 | -9.03% | 266 | 5,256 | 38.38% |
| ZM240621P00065000 | 2024-04-26 1:49PM EDT | 65.00 | 5.45 | 5.25 | 5.40 | -0.95 | -14.84% | 33 | 4,820 | 37.43% |
| ZM240621P00070000 | 2024-04-26 10:17AM EDT | 70.00 | 9.20 | 8.45 | 9.30 | -0.05 | -0.54% | 10 | 2,178 | 40.09% |
| ZM240621P00075000 | 2024-04-18 1:06PM EDT | 75.00 | 15.00 | 12.80 | 13.50 | 0.00 | - | 2 | 677 | 38.38% |
| ZM240621P00080000 | 2024-04-24 2:43PM EDT | 80.00 | 18.85 | 17.50 | 18.25 | 0.00 | - | 40,000 | 48,595 | 40.38% |
| ZM240621P00085000 | 2024-04-24 2:43PM EDT | 85.00 | 23.85 | 22.60 | 23.40 | 0.00 | - | 40,000 | 0 | 52.44% |
| ZM240621P00090000 | 2024-03-11 2:57PM EDT | 90.00 | 20.10 | 27.35 | 28.00 | 0.00 | - | 1 | 0 | 28.13% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 95.00 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 100.00 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240621P00105000 | 2023-12-07 2:23PM EDT | 105.00 | 33.05 | 37.30 | 38.40 | 0.00 | - | 40 | 0 | 0.00% |
| ZM240621P00110000 | 2023-10-11 12:32PM EDT | 110.00 | 44.15 | 47.65 | 48.20 | 0.00 | - | 2 | 0 | 73.34% |
© 2024 Yahoo. All rights reserved.