Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250321C00050000 | 2024-05-30 9:35AM EDT | 50.00 | 15.49 | 14.55 | 16.95 | -3.01 | -16.27% | 3 | 54 | 56.09% |
| ZM250321C00055000 | 2024-05-20 3:58PM EDT | 55.00 | 16.00 | 10.10 | 12.40 | 0.00 | - | 1 | 22 | 45.97% |
| ZM250321C00060000 | 2024-05-21 10:46AM EDT | 60.00 | 11.40 | 7.15 | 9.30 | 0.00 | - | 3 | 14 | 42.33% |
| ZM250321C00065000 | 2024-05-29 11:33AM EDT | 65.00 | 7.00 | 6.50 | 6.95 | -0.30 | -4.11% | 2 | 204 | 40.50% |
| ZM250321C00070000 | 2024-05-29 10:45AM EDT | 70.00 | 5.45 | 4.55 | 5.20 | 0.00 | - | 56 | 635 | 39.64% |
| ZM250321C00075000 | 2024-05-30 10:51AM EDT | 75.00 | 3.45 | 2.57 | 3.75 | -1.20 | -25.81% | 54 | 644 | 38.52% |
| ZM250321C00080000 | 2024-05-30 2:40PM EDT | 80.00 | 2.60 | 2.41 | 2.75 | -0.62 | -19.25% | 3 | 212 | 38.15% |
| ZM250321C00085000 | 2024-05-28 1:53PM EDT | 85.00 | 2.30 | 1.52 | 1.99 | 0.00 | - | 1 | 182 | 37.77% |
| ZM250321C00090000 | 2024-05-30 10:34AM EDT | 90.00 | 1.33 | 1.23 | 1.46 | -0.81 | -37.85% | 1 | 11 | 37.70% |
| ZM250321C00095000 | 2024-05-24 3:16PM EDT | 95.00 | 1.40 | 0.89 | 1.10 | 0.00 | - | 11 | 485 | 37.94% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250321P00035000 | 2024-05-29 9:30AM EDT | 35.00 | 0.61 | 0.00 | 0.91 | 0.00 | - | 2 | 11 | 47.34% |
| ZM250321P00040000 | 2024-05-22 12:55PM EDT | 40.00 | 0.63 | 0.66 | 0.83 | 0.00 | - | 8 | 9 | 36.91% |
| ZM250321P00045000 | 2024-05-22 3:25PM EDT | 45.00 | 1.25 | 1.26 | 1.45 | 0.00 | - | 4 | 168 | 34.34% |
| ZM250321P00050000 | 2024-05-30 10:36AM EDT | 50.00 | 2.49 | 1.56 | 2.48 | +0.30 | +13.70% | 1 | 30 | 32.45% |
| ZM250321P00055000 | 2024-05-24 12:31PM EDT | 55.00 | 3.45 | 3.35 | 4.00 | 0.00 | - | 184 | 595 | 30.79% |
| ZM250321P00060000 | 2024-05-30 3:41PM EDT | 60.00 | 6.14 | 5.70 | 6.45 | +0.44 | +7.72% | 4 | 101 | 30.95% |
| ZM250321P00065000 | 2024-05-30 12:38PM EDT | 65.00 | 8.76 | 7.40 | 9.05 | +1.41 | +19.18% | 2 | 103 | 29.04% |
| ZM250321P00070000 | 2024-05-30 10:13AM EDT | 70.00 | 12.00 | 11.55 | 12.10 | +2.15 | +21.83% | 2 | 127 | 26.48% |
| ZM250321P00075000 | 2024-05-20 3:51PM EDT | 75.00 | 14.04 | 15.10 | 15.85 | 0.00 | - | 1 | 6 | 24.50% |
© 2024 Yahoo. All rights reserved.