Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260618C00040000 | 2024-06-14 2:01PM EDT | 40.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM260618C00045000 | 2024-06-21 3:46PM EDT | 45.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260618C00055000 | 2024-06-26 1:38PM EDT | 55.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260618C00060000 | 2024-06-27 3:59PM EDT | 60.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.39% |
| ZM260618C00065000 | 2024-06-27 12:35PM EDT | 65.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZM260618C00070000 | 2024-06-24 12:05PM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM260618C00075000 | 2024-06-25 11:46AM EDT | 75.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZM260618C00080000 | 2024-06-14 10:08AM EDT | 80.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZM260618C00085000 | 2024-06-10 1:13PM EDT | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZM260618C00090000 | 2024-06-25 3:15PM EDT | 90.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM260618C00095000 | 2024-06-27 9:30AM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260618P00030000 | 2024-06-17 9:30AM EDT | 30.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZM260618P00035000 | 2024-06-17 11:16AM EDT | 35.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZM260618P00040000 | 2024-06-11 9:52AM EDT | 40.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM260618P00045000 | 2024-06-12 3:20PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ZM260618P00050000 | 2024-06-26 12:23PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM260618P00055000 | 2024-06-20 2:48PM EDT | 55.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZM260618P00060000 | 2024-06-25 12:40PM EDT | 60.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM260618P00065000 | 2024-06-17 11:00AM EDT | 65.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260618P00070000 | 2024-06-18 11:42AM EDT | 70.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM260618P00075000 | 2024-06-20 3:59PM EDT | 75.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM260618P00090000 | 2024-05-31 1:54PM EDT | 90.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM260618P00095000 | 2024-05-30 3:19PM EDT | 95.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.