Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 35.00 | 30.43 | 28.10 | 29.00 | 0.00 | - | - | 5 | 63.38% |
| ZM241220C00040000 | 2024-03-25 3:32PM EDT | 40.00 | 29.19 | 23.50 | 24.25 | 0.00 | - | 1 | 0 | 55.13% |
| ZM241220C00045000 | 2024-03-25 3:32PM EDT | 45.00 | 24.41 | 19.40 | 19.95 | 0.00 | - | 1 | 0 | 50.92% |
| ZM241220C00050000 | 2024-04-24 1:55PM EDT | 50.00 | 15.60 | 15.80 | 16.60 | 0.00 | - | 2 | 3 | 50.12% |
| ZM241220C00055000 | 2024-04-17 11:18AM EDT | 55.00 | 10.80 | 12.35 | 13.00 | 0.00 | - | 79 | 112 | 48.50% |
| ZM241220C00060000 | 2024-04-25 9:59AM EDT | 60.00 | 8.81 | 9.50 | 9.60 | 0.00 | - | 1 | 37 | 43.80% |
| ZM241220C00065000 | 2024-04-26 11:10AM EDT | 65.00 | 7.05 | 7.10 | 7.25 | +0.45 | +6.82% | 2 | 108 | 42.58% |
| ZM241220C00070000 | 2024-04-26 3:44PM EDT | 70.00 | 5.18 | 5.20 | 5.35 | +0.48 | +10.21% | 16 | 330 | 41.52% |
| ZM241220C00075000 | 2024-04-23 2:09PM EDT | 75.00 | 3.68 | 3.75 | 4.15 | 0.00 | - | 4 | 636 | 42.15% |
| ZM241220C00080000 | 2024-04-23 11:53AM EDT | 80.00 | 2.42 | 2.65 | 2.75 | 0.00 | - | 2 | 2,242 | 39.89% |
| ZM241220C00085000 | 2024-04-22 10:58AM EDT | 85.00 | 1.52 | 1.90 | 1.97 | 0.00 | - | 214 | 230 | 39.61% |
| ZM241220C00090000 | 2024-04-23 9:59AM EDT | 90.00 | 1.30 | 1.33 | 1.40 | 0.00 | - | 3 | 146 | 39.38% |
| ZM241220C00095000 | 2024-04-15 10:06AM EDT | 95.00 | 1.00 | 0.93 | 1.01 | 0.00 | - | 1 | 204 | 39.40% |
| ZM241220C00100000 | 2024-04-26 10:20AM EDT | 100.00 | 0.70 | 0.66 | 0.74 | +0.05 | +7.69% | 44 | 1,489 | 39.60% |
| ZM241220C00105000 | 2024-04-11 2:58PM EDT | 105.00 | 0.64 | 0.49 | 0.56 | 0.00 | - | 10 | 31 | 40.04% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 35.00 | 0.41 | 0.30 | 0.46 | 0.00 | - | 2 | 26 | 46.05% |
| ZM241220P00040000 | 2024-04-24 3:25PM EDT | 40.00 | 0.80 | 0.49 | 0.76 | 0.00 | - | 2 | 20 | 41.80% |
| ZM241220P00045000 | 2024-04-22 12:35PM EDT | 45.00 | 1.66 | 1.25 | 1.33 | 0.00 | - | 10 | 68 | 39.01% |
| ZM241220P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 2.60 | 2.18 | 2.27 | 0.00 | - | 20 | 107 | 36.91% |
| ZM241220P00055000 | 2024-04-23 12:13PM EDT | 55.00 | 4.07 | 3.55 | 3.75 | 0.00 | - | 2 | 1,287 | 35.58% |
| ZM241220P00060000 | 2024-04-26 1:46PM EDT | 60.00 | 5.72 | 5.55 | 5.75 | -0.38 | -6.23% | 2 | 648 | 34.23% |
| ZM241220P00065000 | 2024-04-26 9:36AM EDT | 65.00 | 8.40 | 8.10 | 8.30 | -0.65 | -7.18% | 1 | 383 | 32.84% |
| ZM241220P00070000 | 2024-04-24 10:08AM EDT | 70.00 | 11.50 | 11.15 | 11.35 | 0.00 | - | 3 | 304 | 31.14% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 75.00 | 16.20 | 14.70 | 15.55 | 0.00 | - | 2 | 558 | 33.19% |
| ZM241220P00080000 | 2024-04-18 10:28AM EDT | 80.00 | 20.25 | 18.75 | 19.15 | 0.00 | - | 2 | 29 | 29.02% |
| ZM241220P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 23.09 | 22.90 | 23.55 | 0.00 | - | 5 | 8 | 27.42% |
| ZM241220P00090000 | 2024-04-02 11:32AM EDT | 90.00 | 26.60 | 27.40 | 28.95 | 0.00 | - | 4 | 0 | 35.38% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 95.00 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 39.38% |
© 2024 Yahoo. All rights reserved.