Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240726C00053000 | 2024-06-17 11:31AM EDT | 53.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240726C00055000 | 2024-06-26 3:43PM EDT | 55.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240726C00056000 | 2024-06-26 3:43PM EDT | 56.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240726C00057000 | 2024-06-26 2:49PM EDT | 57.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726C00058000 | 2024-06-27 11:26AM EDT | 58.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZM240726C00059000 | 2024-06-27 11:22AM EDT | 59.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| ZM240726C00060000 | 2024-06-27 3:50PM EDT | 60.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ZM240726C00061000 | 2024-06-27 3:41PM EDT | 61.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ZM240726C00062000 | 2024-06-27 1:36PM EDT | 62.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM240726C00063000 | 2024-06-27 2:37PM EDT | 63.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM240726C00064000 | 2024-06-27 3:57PM EDT | 64.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 6.25% |
| ZM240726C00065000 | 2024-06-27 2:58PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZM240726C00066000 | 2024-06-26 9:56AM EDT | 66.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240726C00067000 | 2024-06-27 3:27PM EDT | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240726C00068000 | 2024-06-18 10:31AM EDT | 68.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ZM240726C00069000 | 2024-06-10 2:13PM EDT | 69.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240726C00070000 | 2024-06-27 3:49PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZM240726C00071000 | 2024-06-21 9:42AM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240726C00072000 | 2024-06-14 2:54PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZM240726C00073000 | 2024-06-14 2:55PM EDT | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZM240726C00074000 | 2024-06-14 2:55PM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240726C00075000 | 2024-06-14 2:56PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240726P00050000 | 2024-06-27 10:19AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZM240726P00051000 | 2024-06-27 3:27PM EDT | 51.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| ZM240726P00052000 | 2024-06-20 10:20AM EDT | 52.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM240726P00053000 | 2024-06-24 3:17PM EDT | 53.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZM240726P00054000 | 2024-06-25 12:33PM EDT | 54.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM240726P00055000 | 2024-06-27 11:35AM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ZM240726P00056000 | 2024-06-27 3:13PM EDT | 56.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ZM240726P00057000 | 2024-06-27 11:35AM EDT | 57.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZM240726P00058000 | 2024-06-27 11:20AM EDT | 58.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| ZM240726P00059000 | 2024-06-27 11:41AM EDT | 59.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZM240726P00060000 | 2024-06-27 2:24PM EDT | 60.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726P00061000 | 2024-06-27 1:22PM EDT | 61.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726P00062000 | 2024-06-20 2:00PM EDT | 62.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240726P00063000 | 2024-06-18 11:30AM EDT | 63.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726P00064000 | 2024-06-25 12:16PM EDT | 64.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726P00065000 | 2024-06-25 12:16PM EDT | 65.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726P00068000 | 2024-06-21 11:49AM EDT | 68.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726P00071000 | 2024-06-18 10:31AM EDT | 71.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726P00075000 | 2024-06-07 12:40PM EDT | 75.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.