Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816C00035000 | 2024-04-18 3:58PM EDT | 35.00 | 25.74 | 27.30 | 27.90 | 0.00 | - | 8 | 64 | 71.29% |
| ZM240816C00040000 | 2024-04-24 9:45AM EDT | 40.00 | 22.75 | 22.45 | 23.20 | 0.00 | - | 3 | 37 | 62.26% |
| ZM240816C00045000 | 2024-04-23 3:28PM EDT | 45.00 | 17.80 | 17.95 | 18.40 | 0.00 | - | 4 | 56 | 54.54% |
| ZM240816C00050000 | 2024-04-24 9:56AM EDT | 50.00 | 13.70 | 13.60 | 13.95 | 0.00 | - | 9 | 93 | 50.32% |
| ZM240816C00055000 | 2024-04-26 1:59PM EDT | 55.00 | 9.50 | 9.50 | 10.05 | +0.45 | +4.97% | 5 | 468 | 45.81% |
| ZM240816C00060000 | 2024-04-26 9:57AM EDT | 60.00 | 6.30 | 6.40 | 6.60 | +0.30 | +5.00% | 1 | 954 | 41.20% |
| ZM240816C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 4.05 | 4.00 | 4.10 | +0.45 | +12.50% | 29 | 1,616 | 39.05% |
| ZM240816C00070000 | 2024-04-26 1:23PM EDT | 70.00 | 2.26 | 2.37 | 2.40 | +0.09 | +4.15% | 349 | 2,487 | 37.82% |
| ZM240816C00075000 | 2024-04-26 10:41AM EDT | 75.00 | 1.31 | 1.33 | 1.41 | +0.07 | +5.65% | 48 | 888 | 37.84% |
| ZM240816C00080000 | 2024-04-19 3:50PM EDT | 80.00 | 0.53 | 0.73 | 0.81 | 0.00 | - | 55 | 744 | 37.99% |
| ZM240816C00085000 | 2024-04-25 9:32AM EDT | 85.00 | 0.23 | 0.40 | 0.49 | 0.00 | - | 3 | 2,420 | 38.82% |
| ZM240816C00090000 | 2024-04-25 3:21PM EDT | 90.00 | 0.25 | 0.23 | 0.31 | 0.00 | - | 25 | 1,374 | 39.89% |
| ZM240816C00095000 | 2024-04-23 10:04AM EDT | 95.00 | 0.18 | 0.11 | 0.26 | 0.00 | - | 2 | 472 | 42.87% |
| ZM240816C00100000 | 2024-04-26 9:45AM EDT | 100.00 | 0.16 | 0.07 | 0.19 | -0.02 | -11.11% | 30 | 411 | 44.43% |
| ZM240816C00105000 | 2024-04-23 10:03AM EDT | 105.00 | 0.19 | 0.05 | 0.18 | 0.00 | - | 2 | 686 | 47.56% |
| ZM240816C00110000 | 2024-04-23 9:38AM EDT | 110.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 5 | 581 | 47.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00035000 | 2024-04-23 10:02AM EDT | 35.00 | 0.15 | 0.02 | 0.27 | 0.00 | - | 2 | 190 | 53.81% |
| ZM240816P00040000 | 2024-04-23 10:03AM EDT | 40.00 | 0.26 | 0.10 | 0.21 | 0.00 | - | 2 | 723 | 45.61% |
| ZM240816P00045000 | 2024-04-25 10:24AM EDT | 45.00 | 0.45 | 0.36 | 0.44 | 0.00 | - | 2 | 153 | 41.31% |
| ZM240816P00050000 | 2024-04-25 10:24AM EDT | 50.00 | 1.05 | 0.85 | 0.93 | 0.00 | - | 2 | 1,221 | 37.96% |
| ZM240816P00055000 | 2024-04-24 10:52AM EDT | 55.00 | 2.07 | 1.82 | 1.92 | 0.00 | - | 4 | 1,287 | 35.67% |
| ZM240816P00060000 | 2024-04-26 2:53PM EDT | 60.00 | 3.55 | 3.50 | 3.65 | -0.40 | -10.13% | 175 | 2,206 | 34.03% |
| ZM240816P00065000 | 2024-04-26 3:55PM EDT | 65.00 | 6.20 | 6.05 | 6.20 | -0.90 | -12.68% | 11 | 1,319 | 32.43% |
| ZM240816P00070000 | 2024-04-10 3:26PM EDT | 70.00 | 9.40 | 9.40 | 9.90 | 0.00 | - | 9 | 518 | 33.67% |
| ZM240816P00075000 | 2024-04-02 1:40PM EDT | 75.00 | 12.10 | 13.45 | 13.95 | 0.00 | - | 2 | 437 | 32.94% |
| ZM240816P00080000 | 2024-04-24 10:08AM EDT | 80.00 | 18.60 | 17.95 | 18.40 | 0.00 | - | 7 | 38 | 31.69% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 85.00 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240816P00090000 | 2024-04-11 3:25PM EDT | 90.00 | 27.30 | 27.65 | 28.45 | 0.00 | - | 1 | 0 | 43.12% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 95.00 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 100.00 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 57.96% |
| ZM240816P00105000 | 2023-10-27 2:51PM EDT | 105.00 | 45.70 | 39.85 | 40.75 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240816P00110000 | 2023-12-27 3:42PM EDT | 110.00 | 36.85 | 41.95 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.