Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00040000 | 2024-04-22 1:30PM EDT | 40.00 | 21.00 | 22.95 | 23.50 | 0.00 | - | 1 | 11 | 60.96% |
| ZM240920C00045000 | 2024-04-17 1:10PM EDT | 45.00 | 16.40 | 18.40 | 18.90 | 0.00 | - | 1 | 2 | 53.54% |
| ZM240920C00050000 | 2024-04-22 1:31PM EDT | 50.00 | 12.65 | 14.25 | 14.55 | 0.00 | - | 2 | 55 | 49.51% |
| ZM240920C00055000 | 2024-04-23 1:55PM EDT | 55.00 | 10.20 | 10.55 | 11.00 | 0.00 | - | 11 | 115 | 47.12% |
| ZM240920C00060000 | 2024-04-26 11:48AM EDT | 60.00 | 7.45 | 7.45 | 7.65 | +0.45 | +6.43% | 11 | 861 | 42.87% |
| ZM240920C00065000 | 2024-04-26 3:16PM EDT | 65.00 | 5.00 | 5.05 | 5.25 | +0.30 | +6.38% | 14 | 1,511 | 41.44% |
| ZM240920C00070000 | 2024-04-26 12:21PM EDT | 70.00 | 3.15 | 3.30 | 3.45 | +0.23 | +7.88% | 10 | 1,122 | 40.27% |
| ZM240920C00075000 | 2024-04-26 1:26PM EDT | 75.00 | 2.04 | 2.02 | 2.16 | +0.02 | +0.99% | 3 | 780 | 39.21% |
| ZM240920C00080000 | 2024-04-26 11:44AM EDT | 80.00 | 1.26 | 1.24 | 1.34 | +0.09 | +7.69% | 5 | 1,403 | 38.76% |
| ZM240920C00085000 | 2024-04-23 3:58PM EDT | 85.00 | 0.73 | 0.79 | 0.83 | 0.00 | - | 1 | 402 | 38.65% |
| ZM240920C00090000 | 2024-04-24 10:41AM EDT | 90.00 | 0.46 | 0.47 | 0.53 | 0.00 | - | 10 | 397 | 38.97% |
| ZM240920C00095000 | 2024-04-26 2:12PM EDT | 95.00 | 0.32 | 0.32 | 0.36 | +0.03 | +10.34% | 1 | 346 | 39.75% |
| ZM240920C00100000 | 2024-04-25 12:24PM EDT | 100.00 | 0.22 | 0.22 | 0.28 | 0.00 | - | 1 | 450 | 41.41% |
| ZM240920C00105000 | 2024-04-25 12:20PM EDT | 105.00 | 0.27 | 0.16 | 0.22 | 0.00 | - | 2 | 116 | 42.87% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00035000 | 2024-04-23 11:05AM EDT | 35.00 | 0.13 | 0.06 | 0.19 | 0.00 | - | 12 | 19 | 49.22% |
| ZM240920P00040000 | 2024-04-25 10:25AM EDT | 40.00 | 0.34 | 0.21 | 0.37 | 0.00 | - | 2 | 56 | 44.68% |
| ZM240920P00045000 | 2024-04-26 1:51PM EDT | 45.00 | 0.67 | 0.59 | 0.68 | -0.09 | -11.84% | 5 | 6,855 | 40.38% |
| ZM240920P00050000 | 2024-04-25 1:50PM EDT | 50.00 | 1.48 | 1.27 | 1.47 | 0.00 | - | 10 | 388 | 39.14% |
| ZM240920P00055000 | 2024-04-26 11:48AM EDT | 55.00 | 2.57 | 2.47 | 2.55 | -0.25 | -8.87% | 14 | 386 | 36.16% |
| ZM240920P00060000 | 2024-04-26 1:58PM EDT | 60.00 | 4.45 | 4.30 | 4.45 | -0.36 | -7.48% | 11 | 1,203 | 34.99% |
| ZM240920P00065000 | 2024-04-26 11:13AM EDT | 65.00 | 7.05 | 6.85 | 7.05 | -0.45 | -6.00% | 1 | 3,599 | 33.79% |
| ZM240920P00070000 | 2024-04-25 12:41PM EDT | 70.00 | 11.06 | 10.05 | 10.30 | 0.00 | - | 1 | 452 | 32.31% |
| ZM240920P00075000 | 2024-04-23 12:45PM EDT | 75.00 | 15.05 | 13.60 | 14.50 | 0.00 | - | 1 | 216 | 33.84% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 80.00 | 19.87 | 18.20 | 18.55 | 0.00 | - | 1 | 74 | 29.91% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 22.77 | 22.60 | 23.60 | 0.00 | - | 5 | 0 | 35.60% |
| ZM240920P00090000 | 2024-04-12 2:40PM EDT | 90.00 | 28.35 | 27.60 | 28.55 | 0.00 | - | 1 | 7 | 39.36% |
© 2024 Yahoo. All rights reserved.