Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116C00035000 | 2024-04-19 1:53PM EDT | 35.00 | 29.30 | 30.85 | 32.85 | 0.00 | - | 1 | 99 | 60.22% |
| ZM260116C00040000 | 2024-04-23 1:11PM EDT | 40.00 | 26.80 | 27.25 | 27.90 | 0.00 | - | 5 | 65 | 53.88% |
| ZM260116C00045000 | 2024-04-19 2:57PM EDT | 45.00 | 22.10 | 23.90 | 24.80 | 0.00 | - | 1 | 132 | 52.31% |
| ZM260116C00050000 | 2024-04-25 3:09PM EDT | 50.00 | 20.40 | 20.70 | 21.90 | 0.00 | - | 1 | 137 | 50.55% |
| ZM260116C00055000 | 2024-04-24 12:36PM EDT | 55.00 | 17.32 | 17.00 | 18.20 | 0.00 | - | 4 | 180 | 47.88% |
| ZM260116C00060000 | 2024-04-26 10:23AM EDT | 60.00 | 15.00 | 15.15 | 15.50 | +0.35 | +2.39% | 5 | 294 | 45.97% |
| ZM260116C00065000 | 2024-04-26 3:20PM EDT | 65.00 | 12.60 | 12.85 | 13.20 | +0.20 | +1.61% | 4 | 212 | 44.65% |
| ZM260116C00070000 | 2024-04-25 2:29PM EDT | 70.00 | 10.60 | 10.95 | 11.20 | 0.00 | - | 19 | 1,758 | 43.59% |
| ZM260116C00075000 | 2024-04-22 9:30AM EDT | 75.00 | 9.05 | 9.20 | 9.50 | +0.33 | +3.78% | 1 | 111 | 42.79% |
| ZM260116C00080000 | 2024-04-25 2:06PM EDT | 80.00 | 7.40 | 7.65 | 8.10 | 0.00 | - | 4 | 94 | 42.30% |
| ZM260116C00085000 | 2024-04-26 3:52PM EDT | 85.00 | 6.37 | 6.40 | 6.65 | +0.02 | +0.31% | 2 | 109 | 41.09% |
| ZM260116C00090000 | 2024-04-25 11:14AM EDT | 90.00 | 5.28 | 5.30 | 6.40 | +0.28 | +5.60% | 1 | 485 | 43.29% |
| ZM260116C00095000 | 2024-04-24 10:38AM EDT | 95.00 | 4.45 | 4.40 | 4.70 | +0.20 | +4.71% | 2 | 223 | 40.17% |
| ZM260116C00100000 | 2024-04-23 3:55PM EDT | 100.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 5 | 1,214 | 39.62% |
| ZM260116C00105000 | 2024-04-23 3:33PM EDT | 105.00 | 3.20 | 3.05 | 3.30 | 0.00 | - | 1 | 585 | 39.42% |
| ZM260116C00110000 | 2024-04-26 3:26PM EDT | 110.00 | 2.62 | 2.65 | 2.76 | +0.07 | +2.75% | 5 | 4,478 | 39.10% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116P00035000 | 2024-04-26 3:55PM EDT | 35.00 | 1.43 | 1.44 | 2.15 | -0.07 | -4.67% | 6 | 1,124 | 43.45% |
| ZM260116P00040000 | 2024-04-15 11:14AM EDT | 40.00 | 2.40 | 2.11 | 3.10 | 0.00 | - | 400 | 801 | 41.11% |
| ZM260116P00045000 | 2024-04-23 11:32AM EDT | 45.00 | 3.55 | 3.20 | 3.45 | 0.00 | - | 4 | 426 | 35.07% |
| ZM260116P00050000 | 2024-04-25 12:32PM EDT | 50.00 | 5.01 | 4.55 | 4.85 | 0.00 | - | 2 | 1,543 | 33.42% |
| ZM260116P00055000 | 2024-04-23 2:56PM EDT | 55.00 | 6.53 | 5.80 | 6.65 | 0.00 | - | 405 | 1,231 | 32.10% |
| ZM260116P00060000 | 2024-04-25 9:55AM EDT | 60.00 | 9.05 | 8.45 | 8.80 | 0.00 | - | 10 | 2,376 | 30.78% |
| ZM260116P00065000 | 2024-04-24 11:27AM EDT | 65.00 | 11.59 | 10.40 | 11.35 | 0.00 | - | 14 | 177 | 29.59% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 70.00 | 14.35 | 11.65 | 14.25 | 0.00 | - | 3 | 160 | 28.36% |
| ZM260116P00075000 | 2024-04-24 9:59AM EDT | 75.00 | 17.35 | 17.10 | 17.50 | 0.00 | - | 3 | 252 | 27.10% |
| ZM260116P00080000 | 2024-04-16 3:38PM EDT | 80.00 | 22.70 | 20.65 | 21.05 | 0.00 | - | 2 | 63 | 25.68% |
| ZM260116P00085000 | 2024-04-16 3:38PM EDT | 85.00 | 26.53 | 24.15 | 25.00 | 0.00 | - | 1 | 50 | 24.54% |
| ZM260116P00090000 | 2024-02-28 10:30AM EDT | 90.00 | 25.05 | 24.55 | 27.05 | 0.00 | - | 10 | 14 | 0.00% |
| ZM260116P00095000 | 2024-04-17 11:45AM EDT | 95.00 | 35.63 | 32.60 | 33.80 | 0.00 | - | 10 | 11 | 22.96% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 100.00 | 37.73 | 35.70 | 40.20 | 0.00 | - | 1 | 0 | 32.64% |
| ZM260116P00105000 | 2024-04-12 10:52AM EDT | 105.00 | 43.15 | 40.60 | 44.35 | 0.00 | - | 3 | 0 | 30.27% |
| ZM260116P00110000 | 2024-04-01 9:39AM EDT | 110.00 | 43.32 | 45.60 | 50.45 | 0.00 | - | 2 | 0 | 37.78% |
© 2024 Yahoo. All rights reserved.