Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117C00035000 | 2024-04-26 10:15AM EDT | 35.00 | 28.67 | 28.35 | 29.60 | +2.47 | +9.43% | 1 | 81 | 64.89% |
| ZM250117C00040000 | 2024-04-19 11:54AM EDT | 40.00 | 22.30 | 24.00 | 24.70 | 0.00 | - | 1 | 753 | 56.64% |
| ZM250117C00045000 | 2024-04-18 10:58AM EDT | 45.00 | 19.48 | 19.35 | 21.00 | 0.00 | - | 2 | 528 | 51.93% |
| ZM250117C00050000 | 2024-04-24 12:50PM EDT | 50.00 | 15.80 | 16.15 | 17.15 | 0.00 | - | 9 | 253 | 50.18% |
| ZM250117C00055000 | 2024-04-26 3:43PM EDT | 55.00 | 12.95 | 12.40 | 13.00 | +1.10 | +9.28% | 3 | 226 | 45.87% |
| ZM250117C00060000 | 2024-04-26 1:58PM EDT | 60.00 | 10.00 | 9.80 | 10.15 | +0.85 | +9.29% | 35 | 365 | 44.13% |
| ZM250117C00065000 | 2024-04-26 3:54PM EDT | 65.00 | 7.40 | 7.55 | 7.80 | +0.45 | +6.47% | 54 | 1,028 | 42.88% |
| ZM250117C00070000 | 2024-04-26 11:59AM EDT | 70.00 | 5.50 | 5.60 | 5.75 | +0.20 | +3.77% | 85 | 2,750 | 41.19% |
| ZM250117C00075000 | 2024-04-26 3:19PM EDT | 75.00 | 4.00 | 4.10 | 4.25 | +0.20 | +5.26% | 6 | 1,565 | 40.38% |
| ZM250117C00080000 | 2024-04-26 1:57PM EDT | 80.00 | 2.95 | 3.00 | 3.10 | +0.13 | +4.61% | 1 | 1,830 | 39.73% |
| ZM250117C00085000 | 2024-04-26 3:54PM EDT | 85.00 | 2.20 | 2.17 | 2.26 | +0.15 | +7.32% | 31 | 1,962 | 39.36% |
| ZM250117C00090000 | 2024-04-26 1:54PM EDT | 90.00 | 1.56 | 1.58 | 1.66 | +0.07 | +4.70% | 3 | 1,726 | 39.23% |
| ZM250117C00095000 | 2024-04-26 2:30PM EDT | 95.00 | 1.15 | 1.17 | 1.23 | +0.05 | +4.55% | 23 | 3,360 | 39.28% |
| ZM250117C00100000 | 2024-04-26 9:46AM EDT | 100.00 | 0.88 | 0.87 | 0.92 | +0.05 | +6.02% | 3 | 6,559 | 39.43% |
| ZM250117C00105000 | 2024-04-24 12:01PM EDT | 105.00 | 0.65 | 0.66 | 0.71 | 0.00 | - | 7 | 2,047 | 39.82% |
| ZM250117C00110000 | 2024-04-24 1:20PM EDT | 110.00 | 0.51 | 0.51 | 0.55 | 0.00 | - | 22 | 980 | 40.19% |
| ZM250117C00115000 | 2024-04-25 2:29PM EDT | 115.00 | 0.39 | 0.39 | 0.44 | 0.00 | - | 1 | 332 | 40.75% |
| ZM250117C00120000 | 2024-04-23 3:42PM EDT | 120.00 | 0.33 | 0.25 | 0.41 | 0.00 | - | 3 | 2,081 | 42.33% |
| ZM250117C00125000 | 2024-04-23 3:02PM EDT | 125.00 | 0.29 | 0.18 | 0.35 | 0.00 | - | 6 | 763 | 43.12% |
| ZM250117C00130000 | 2024-04-26 9:46AM EDT | 130.00 | 0.23 | 0.20 | 0.23 | +0.03 | +15.00% | 2 | 72,967 | 42.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117P00035000 | 2024-04-19 3:15PM EDT | 35.00 | 0.45 | 0.40 | 0.54 | -0.16 | -26.23% | 10 | 3,854 | 45.17% |
| ZM250117P00040000 | 2024-04-23 2:18PM EDT | 40.00 | 0.84 | 0.78 | 0.85 | -0.03 | -3.45% | 5 | 6,134 | 40.77% |
| ZM250117P00045000 | 2024-04-26 10:00AM EDT | 45.00 | 1.45 | 1.37 | 1.47 | -0.13 | -8.23% | 50 | 2,872 | 38.21% |
| ZM250117P00050000 | 2024-04-26 9:30AM EDT | 50.00 | 2.47 | 2.36 | 2.45 | -0.13 | -5.00% | 6 | 3,494 | 36.16% |
| ZM250117P00055000 | 2024-04-25 11:04AM EDT | 55.00 | 4.35 | 3.80 | 3.95 | 0.00 | - | 1 | 2,117 | 34.77% |
| ZM250117P00060000 | 2024-04-26 2:25PM EDT | 60.00 | 5.92 | 5.80 | 5.95 | -0.43 | -6.77% | 12 | 2,700 | 33.36% |
| ZM250117P00065000 | 2024-04-26 3:44PM EDT | 65.00 | 8.60 | 8.20 | 8.50 | -1.30 | -13.13% | 37 | 1,314 | 32.01% |
| ZM250117P00070000 | 2024-04-26 3:44PM EDT | 70.00 | 11.70 | 11.40 | 11.55 | -0.30 | -2.50% | 8 | 1,464 | 30.47% |
| ZM250117P00075000 | 2024-04-25 11:46AM EDT | 75.00 | 16.05 | 14.35 | 15.45 | 0.00 | - | 3 | 756 | 30.84% |
| ZM250117P00080000 | 2024-04-25 1:50PM EDT | 80.00 | 19.77 | 18.90 | 19.95 | 0.00 | - | 1 | 664 | 32.95% |
| ZM250117P00085000 | 2024-04-15 3:12PM EDT | 85.00 | 25.38 | 23.25 | 24.05 | 0.00 | - | 1 | 418 | 30.73% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 90.00 | 29.25 | 27.90 | 28.30 | 0.00 | - | 15 | 3 | 25.83% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 95.00 | 33.15 | 32.05 | 34.10 | 0.00 | - | 32 | 0 | 38.18% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 100.00 | 34.50 | 36.90 | 39.25 | 0.00 | - | 1 | 0 | 42.66% |
| ZM250117P00105000 | 2024-02-27 10:41AM EDT | 105.00 | 36.50 | 37.10 | 41.25 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 42.22 | 48.20 | 49.15 | 0.00 | - | 5 | 0 | 47.34% |
| ZM250117P00115000 | 2024-01-09 2:54PM EDT | 115.00 | 46.20 | 48.60 | 53.45 | 0.00 | - | 4 | 0 | 41.07% |
| ZM250117P00120000 | 2024-02-14 12:25PM EDT | 120.00 | 55.85 | 51.55 | 56.40 | 0.00 | - | 12 | 0 | 0.00% |
| ZM250117P00125000 | 2024-03-07 11:03AM EDT | 125.00 | 58.15 | 60.05 | 64.10 | 0.00 | - | 4 | 0 | 53.97% |
| ZM250117P00130000 | 2023-12-29 3:55PM EDT | 130.00 | 58.00 | 58.55 | 63.50 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.