Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240628C00049000 | 2024-06-20 2:48PM EDT | 49.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240628C00050000 | 2024-05-29 12:40PM EDT | 50.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240628C00053000 | 2024-06-25 3:15PM EDT | 53.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| ZM240628C00054000 | 2024-06-20 2:30PM EDT | 54.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZM240628C00055000 | 2024-06-21 11:52AM EDT | 55.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240628C00056000 | 2024-06-25 9:30AM EDT | 56.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240628C00057000 | 2024-06-25 3:37PM EDT | 57.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ZM240628C00058000 | 2024-06-25 3:40PM EDT | 58.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| ZM240628C00059000 | 2024-06-25 3:53PM EDT | 59.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 6.25% |
| ZM240628C00060000 | 2024-06-25 3:50PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
| ZM240628C00061000 | 2024-06-25 3:50PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| ZM240628C00062000 | 2024-06-25 3:56PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| ZM240628C00063000 | 2024-06-25 9:44AM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240628C00064000 | 2024-06-25 11:50AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ZM240628C00065000 | 2024-06-25 10:00AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| ZM240628C00066000 | 2024-06-24 3:45PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZM240628C00067000 | 2024-06-25 2:34PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZM240628C00068000 | 2024-06-21 3:06PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM240628C00069000 | 2024-06-25 10:10AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZM240628C00070000 | 2024-06-25 3:57PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ZM240628C00071000 | 2024-06-25 12:02PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ZM240628C00072000 | 2024-06-24 3:46PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ZM240628C00073000 | 2024-06-24 10:06AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM240628C00074000 | 2024-06-24 1:23PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZM240628C00075000 | 2024-06-25 2:04PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM240628C00076000 | 2024-06-24 12:13PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240628C00080000 | 2024-06-21 10:15AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ZM240628C00085000 | 2024-05-23 3:40PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 146.88% |
| ZM240628C00090000 | 2024-06-14 10:27AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240628P00040000 | 2024-06-18 11:38AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM240628P00045000 | 2024-06-24 2:22PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM240628P00046000 | 2024-06-21 10:16AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ZM240628P00050000 | 2024-06-25 2:47PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ZM240628P00051000 | 2024-06-24 9:30AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZM240628P00052000 | 2024-06-21 12:47PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ZM240628P00053000 | 2024-06-24 1:45PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZM240628P00054000 | 2024-06-25 2:17PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM240628P00055000 | 2024-06-25 2:32PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ZM240628P00056000 | 2024-06-25 3:42PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| ZM240628P00057000 | 2024-06-25 3:59PM EDT | 57.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| ZM240628P00058000 | 2024-06-25 3:13PM EDT | 58.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| ZM240628P00059000 | 2024-06-25 2:12PM EDT | 59.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZM240628P00060000 | 2024-06-25 3:30PM EDT | 60.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM240628P00061000 | 2024-06-25 10:05AM EDT | 61.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240628P00062000 | 2024-06-24 9:53AM EDT | 62.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240628P00063000 | 2024-06-21 11:27AM EDT | 63.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240628P00064000 | 2024-06-25 11:41AM EDT | 64.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240628P00065000 | 2024-06-18 9:30AM EDT | 65.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240628P00066000 | 2024-06-25 11:41AM EDT | 66.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240628P00067000 | 2024-06-07 12:02PM EDT | 67.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZM240628P00068000 | 2024-06-21 2:58PM EDT | 68.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240628P00069000 | 2024-06-12 12:31PM EDT | 69.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240628P00070000 | 2024-06-21 11:01AM EDT | 70.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240628P00071000 | 2024-05-29 1:03PM EDT | 71.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.