Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240712C00052000 | 2024-05-30 1:57PM EDT | 52.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240712C00056000 | 2024-06-26 3:14PM EDT | 56.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ZM240712C00057000 | 2024-06-27 3:55PM EDT | 57.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ZM240712C00058000 | 2024-06-27 3:57PM EDT | 58.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| ZM240712C00059000 | 2024-06-27 3:55PM EDT | 59.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| ZM240712C00060000 | 2024-06-27 3:55PM EDT | 60.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| ZM240712C00061000 | 2024-06-27 3:46PM EDT | 61.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ZM240712C00062000 | 2024-06-27 3:17PM EDT | 62.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZM240712C00063000 | 2024-06-27 3:29PM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| ZM240712C00064000 | 2024-06-27 3:30PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240712C00065000 | 2024-06-24 11:40AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240712C00066000 | 2024-06-21 3:47PM EDT | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZM240712C00067000 | 2024-06-17 10:04AM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| ZM240712C00068000 | 2024-06-21 2:03PM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZM240712C00069000 | 2024-06-17 3:10PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240712C00070000 | 2024-06-14 3:40PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240712C00071000 | 2024-06-07 10:58AM EDT | 71.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240712C00072000 | 2024-06-10 3:29PM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240712C00073000 | 2024-06-06 9:37AM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240712C00075000 | 2024-06-06 9:48AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240712C00080000 | 2024-06-05 3:50PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240712C00090000 | 2024-06-25 1:37PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240712P00049000 | 2024-06-17 9:30AM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240712P00050000 | 2024-06-24 1:24PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM240712P00051000 | 2024-06-27 9:30AM EDT | 51.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZM240712P00052000 | 2024-06-26 3:06PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZM240712P00053000 | 2024-06-26 2:48PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZM240712P00054000 | 2024-06-27 3:57PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZM240712P00055000 | 2024-06-27 3:30PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| ZM240712P00056000 | 2024-06-27 3:58PM EDT | 56.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| ZM240712P00057000 | 2024-06-27 1:22PM EDT | 57.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ZM240712P00058000 | 2024-06-27 2:18PM EDT | 58.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| ZM240712P00059000 | 2024-06-27 12:44PM EDT | 59.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240712P00060000 | 2024-06-27 3:56PM EDT | 60.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM240712P00061000 | 2024-06-26 10:57AM EDT | 61.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240712P00062000 | 2024-06-17 12:45PM EDT | 62.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240712P00063000 | 2024-06-25 3:19PM EDT | 63.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240712P00064000 | 2024-06-21 3:44PM EDT | 64.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240712P00065000 | 2024-06-14 1:05PM EDT | 65.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240712P00066000 | 2024-06-11 9:30AM EDT | 66.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240712P00067000 | 2024-06-07 10:46AM EDT | 67.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.