Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 35.00 | 29.99 | 29.60 | 30.30 | 0.00 | - | 5 | 4 | 59.74% |
| ZM250620C00040000 | 2024-04-25 2:36PM EDT | 40.00 | 24.99 | 25.20 | 26.10 | 0.00 | - | 1 | 19 | 53.97% |
| ZM250620C00045000 | 2024-04-16 1:16PM EDT | 45.00 | 20.17 | 21.50 | 22.15 | 0.00 | - | 1 | 12 | 50.64% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 50.00 | 16.60 | 17.75 | 19.20 | 0.00 | - | 8 | 10 | 52.09% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 55.00 | 17.45 | 14.45 | 15.50 | 0.00 | - | 3 | 17 | 47.14% |
| ZM250620C00060000 | 2024-04-22 2:50PM EDT | 60.00 | 10.90 | 12.35 | 12.75 | 0.00 | - | 1 | 13 | 45.34% |
| ZM250620C00065000 | 2024-04-22 2:48PM EDT | 65.00 | 9.10 | 9.30 | 10.35 | 0.00 | - | 1 | 95 | 43.78% |
| ZM250620C00070000 | 2024-04-26 3:29PM EDT | 70.00 | 7.95 | 8.00 | 8.35 | 0.00 | - | 1 | 207 | 42.63% |
| ZM250620C00075000 | 2024-04-25 11:29AM EDT | 75.00 | 5.90 | 6.30 | 6.65 | 0.00 | - | 6 | 42 | 41.57% |
| ZM250620C00080000 | 2024-04-25 11:13AM EDT | 80.00 | 4.73 | 4.95 | 5.30 | 0.00 | - | 14 | 253 | 40.87% |
| ZM250620C00085000 | 2024-04-23 3:49PM EDT | 85.00 | 3.95 | 2.41 | 4.15 | 0.00 | - | 5 | 214 | 40.05% |
| ZM250620C00090000 | 2024-04-26 12:19PM EDT | 90.00 | 3.06 | 1.61 | 4.20 | +0.26 | +9.29% | 3 | 1,886 | 43.79% |
| ZM250620C00095000 | 2024-04-19 3:12PM EDT | 95.00 | 2.06 | 0.85 | 2.52 | 0.00 | - | 5 | 319 | 38.89% |
| ZM250620C00100000 | 2024-04-25 11:13AM EDT | 100.00 | 1.72 | 0.78 | 2.17 | 0.00 | - | 14 | 35 | 39.71% |
| ZM250620C00105000 | 2024-04-26 3:45PM EDT | 105.00 | 1.50 | 0.39 | 1.58 | +0.02 | +1.35% | 1 | 632 | 38.54% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620P00035000 | 2024-04-17 12:27PM EDT | 35.00 | 1.14 | 0.81 | 2.62 | 0.00 | - | 23 | 50 | 57.13% |
| ZM250620P00040000 | 2024-04-24 10:09AM EDT | 40.00 | 1.50 | 0.34 | 2.49 | 0.00 | - | 5 | 24 | 46.12% |
| ZM250620P00045000 | 2024-04-26 11:04AM EDT | 45.00 | 2.35 | 2.14 | 2.48 | -0.41 | -14.86% | 1 | 113 | 37.15% |
| ZM250620P00050000 | 2024-04-19 9:42AM EDT | 50.00 | 2.81 | 3.40 | 3.70 | 0.00 | - | 1 | 539 | 35.27% |
| ZM250620P00055000 | 2024-04-25 2:58PM EDT | 55.00 | 5.40 | 4.15 | 5.35 | -0.20 | -3.57% | 2 | 3,225 | 33.75% |
| ZM250620P00060000 | 2024-04-25 10:13AM EDT | 60.00 | 7.80 | 7.05 | 7.45 | 0.00 | - | 16 | 527 | 32.40% |
| ZM250620P00065000 | 2024-04-23 10:35AM EDT | 65.00 | 10.40 | 8.50 | 10.00 | 0.00 | - | 4 | 27 | 31.13% |
| ZM250620P00070000 | 2024-04-25 3:11PM EDT | 70.00 | 13.40 | 12.35 | 12.95 | 0.00 | - | 2 | 11 | 29.74% |
| ZM250620P00075000 | 2024-04-24 11:28AM EDT | 75.00 | 16.70 | 15.50 | 16.40 | 0.00 | - | 3 | 12 | 28.66% |
| ZM250620P00085000 | 2024-04-12 10:30AM EDT | 85.00 | 23.97 | 23.50 | 24.75 | 0.00 | - | 16 | 18 | 28.68% |
© 2024 Yahoo. All rights reserved.