Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802C00050000 | 2024-06-20 12:17PM EDT | 50.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240802C00054000 | 2024-06-21 3:55PM EDT | 54.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240802C00055000 | 2024-06-17 11:37AM EDT | 55.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240802C00056000 | 2024-06-21 11:50AM EDT | 56.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240802C00057000 | 2024-06-25 2:47PM EDT | 57.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZM240802C00058000 | 2024-06-24 11:24AM EDT | 58.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240802C00059000 | 2024-06-26 10:30AM EDT | 59.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZM240802C00060000 | 2024-06-27 2:14PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ZM240802C00061000 | 2024-06-26 11:13AM EDT | 61.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| ZM240802C00062000 | 2024-06-27 2:23PM EDT | 62.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ZM240802C00063000 | 2024-06-27 2:56PM EDT | 63.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| ZM240802C00064000 | 2024-06-27 12:38PM EDT | 64.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM240802C00065000 | 2024-06-27 1:10PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ZM240802C00066000 | 2024-06-27 9:39AM EDT | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZM240802C00067000 | 2024-06-25 12:34PM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240802C00068000 | 2024-06-24 11:51AM EDT | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ZM240802C00069000 | 2024-06-21 3:50PM EDT | 69.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240802C00070000 | 2024-06-25 11:22AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240802C00071000 | 2024-06-21 3:23PM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802P00040000 | 2024-06-18 2:26PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240802P00048000 | 2024-06-24 10:42AM EDT | 48.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240802P00050000 | 2024-06-24 1:24PM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ZM240802P00051000 | 2024-06-25 3:03PM EDT | 51.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240802P00053000 | 2024-06-20 12:17PM EDT | 53.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM240802P00054000 | 2024-06-27 1:30PM EDT | 54.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM240802P00055000 | 2024-06-27 10:00AM EDT | 55.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ZM240802P00056000 | 2024-06-27 3:55PM EDT | 56.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ZM240802P00057000 | 2024-06-27 9:31AM EDT | 57.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| ZM240802P00058000 | 2024-06-26 9:33AM EDT | 58.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZM240802P00059000 | 2024-06-27 3:39PM EDT | 59.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZM240802P00060000 | 2024-06-25 9:33AM EDT | 60.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240802P00061000 | 2024-06-27 3:55PM EDT | 61.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240802P00062000 | 2024-06-27 3:44PM EDT | 62.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240802P00064000 | 2024-06-21 3:06PM EDT | 64.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240802P00066000 | 2024-06-20 12:44PM EDT | 66.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240802P00068000 | 2024-06-26 10:35AM EDT | 68.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240802P00071000 | 2024-06-26 10:35AM EDT | 71.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.