Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00055000 | 2024-04-15 10:04AM EDT | 55.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240426C00056000 | 2024-04-23 1:56PM EDT | 56.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240426C00057000 | 2024-04-24 9:49AM EDT | 57.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240426C00058000 | 2024-04-25 11:39AM EDT | 58.00 | 2.55 | 0.00 | 0.00 | -1.15 | -31.08% | 6 | 0 | 0.00% |
| ZM240426C00059000 | 2024-04-25 10:12AM EDT | 59.00 | 1.65 | 0.00 | 0.00 | -1.50 | -47.62% | 2 | 0 | 0.00% |
| ZM240426C00060000 | 2024-04-25 3:45PM EDT | 60.00 | 1.09 | 0.00 | 0.00 | -0.62 | -36.26% | 39 | 0 | 0.00% |
| ZM240426C00061000 | 2024-04-25 3:59PM EDT | 61.00 | 0.56 | 0.00 | 0.00 | -0.39 | -41.05% | 343 | 0 | 0.00% |
| ZM240426C00062000 | 2024-04-25 3:59PM EDT | 62.00 | 0.23 | 0.00 | 0.00 | -0.24 | -51.06% | 2,660 | 0 | 6.25% |
| ZM240426C00063000 | 2024-04-25 3:55PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | -0.09 | -52.94% | 373 | 0 | 12.50% |
| ZM240426C00064000 | 2024-04-25 3:37PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 260 | 0 | 25.00% |
| ZM240426C00065000 | 2024-04-25 3:47PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 1,404 | 0 | 25.00% |
| ZM240426C00066000 | 2024-04-24 3:59PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| ZM240426C00067000 | 2024-04-23 3:49PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ZM240426C00068000 | 2024-04-25 11:59AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 4 | 0 | 50.00% |
| ZM240426C00069000 | 2024-04-25 2:30PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
| ZM240426C00070000 | 2024-04-25 9:38AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ZM240426C00071000 | 2024-04-23 10:10AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240426C00072000 | 2024-04-23 3:49PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ZM240426C00073000 | 2024-04-23 3:58PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM240426C00074000 | 2024-04-25 1:39PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 3 | 0 | 50.00% |
| ZM240426C00075000 | 2024-04-23 2:01PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240426C00076000 | 2024-04-22 9:52AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ZM240426C00077000 | 2024-03-27 12:40PM EDT | 77.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240426C00078000 | 2024-04-04 12:47PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240426C00079000 | 2024-03-28 12:46PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240426C00080000 | 2024-04-10 1:34PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240426C00081000 | 2024-03-18 2:56PM EDT | 81.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 40 | 297.66% |
| ZM240426C00085000 | 2024-03-11 2:44PM EDT | 85.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 40 | 40 | 396.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00045000 | 2024-04-25 1:36PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | +0.04 | +100.00% | 3 | 0 | 50.00% |
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM240426P00053000 | 2024-04-19 10:28AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZM240426P00054000 | 2024-04-19 3:24PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM240426P00055000 | 2024-04-22 2:03PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| ZM240426P00056000 | 2024-04-25 3:56PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 0 | 50.00% |
| ZM240426P00057000 | 2024-04-25 12:57PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240426P00058000 | 2024-04-25 3:38PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 30 | 0 | 25.00% |
| ZM240426P00059000 | 2024-04-25 3:57PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 27 | 0 | 12.50% |
| ZM240426P00060000 | 2024-04-25 3:59PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | +0.05 | +45.45% | 120 | 0 | 12.50% |
| ZM240426P00061000 | 2024-04-25 2:26PM EDT | 61.00 | 0.51 | 0.00 | 0.00 | +0.13 | +34.21% | 199 | 0 | 0.78% |
| ZM240426P00062000 | 2024-04-25 1:02PM EDT | 62.00 | 1.34 | 0.00 | 0.00 | +0.34 | +34.00% | 23 | 0 | 0.00% |
| ZM240426P00063000 | 2024-04-25 3:41PM EDT | 63.00 | 2.18 | 0.00 | 0.00 | +0.32 | +17.20% | 4 | 0 | 0.00% |
| ZM240426P00064000 | 2024-04-25 1:10PM EDT | 64.00 | 3.17 | 0.00 | 0.00 | +0.64 | +25.30% | 53 | 0 | 0.00% |
| ZM240426P00065000 | 2024-04-25 9:52AM EDT | 65.00 | 4.46 | 0.00 | 0.00 | +0.86 | +23.89% | 1 | 0 | 0.00% |
| ZM240426P00066000 | 2024-04-19 2:52PM EDT | 66.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240426P00067000 | 2024-04-08 9:30AM EDT | 67.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240426P00068000 | 2024-04-22 2:40PM EDT | 68.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240426P00069000 | 2024-04-25 2:29PM EDT | 69.00 | 8.10 | 0.00 | 0.00 | -0.75 | -8.47% | 1 | 0 | 0.00% |
| ZM240426P00070000 | 2024-04-01 3:11PM EDT | 70.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM240426P00071000 | 2024-04-05 3:36PM EDT | 71.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240426P00072000 | 2024-03-08 10:46AM EDT | 72.00 | 5.20 | 7.05 | 10.65 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240426P00073000 | 2024-03-13 3:27PM EDT | 73.00 | 5.35 | 10.65 | 11.55 | 0.00 | - | - | 1 | 0.00% |
| ZM240426P00080000 | 2024-04-18 9:36AM EDT | 80.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.