Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-05-03 3:51PM EDT | 50.00 | 11.71 | 9.65 | 11.50 | 0.00 | - | 1 | 2 | 175.20% |
| ZM240510C00051000 | 2024-04-12 12:48PM EDT | 51.00 | 11.20 | 10.00 | 10.55 | 0.00 | - | 1 | 1 | 134.57% |
| ZM240510C00055000 | 2024-05-06 9:30AM EDT | 55.00 | 6.85 | 5.80 | 6.55 | 0.00 | - | 1 | 9 | 75.78% |
| ZM240510C00056000 | 2024-05-01 2:41PM EDT | 56.00 | 6.75 | 5.05 | 5.70 | +0.75 | +12.50% | 2 | 5 | 86.33% |
| ZM240510C00057000 | 2024-05-08 9:34AM EDT | 57.00 | 5.75 | 4.15 | 4.60 | +0.45 | +8.49% | 25 | 72 | 73.73% |
| ZM240510C00058000 | 2024-05-08 9:44AM EDT | 58.00 | 4.75 | 3.15 | 3.65 | +0.43 | +9.95% | 24 | 88 | 62.70% |
| ZM240510C00059000 | 2024-05-03 3:54PM EDT | 59.00 | 3.00 | 2.08 | 2.78 | 0.00 | - | 11 | 126 | 50.78% |
| ZM240510C00060000 | 2024-05-08 2:42PM EDT | 60.00 | 1.57 | 1.20 | 1.54 | -0.69 | -30.53% | 4 | 223 | 41.60% |
| ZM240510C00061000 | 2024-05-08 2:59PM EDT | 61.00 | 0.69 | 0.70 | 0.74 | -0.76 | -51.35% | 190 | 550 | 32.03% |
| ZM240510C00062000 | 2024-05-08 2:59PM EDT | 62.00 | 0.28 | 0.25 | 0.28 | -0.51 | -64.56% | 376 | 1,050 | 28.81% |
| ZM240510C00063000 | 2024-05-08 2:59PM EDT | 63.00 | 0.13 | 0.11 | 0.14 | -0.20 | -60.61% | 790 | 688 | 32.81% |
| ZM240510C00064000 | 2024-05-08 2:58PM EDT | 64.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 481 | 676 | 36.13% |
| ZM240510C00065000 | 2024-05-08 2:58PM EDT | 65.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 23,042 | 452 | 41.80% |
| ZM240510C00066000 | 2024-05-08 2:29PM EDT | 66.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 153 | 762 | 51.56% |
| ZM240510C00067000 | 2024-05-08 2:30PM EDT | 67.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 44 | 184 | 55.08% |
| ZM240510C00068000 | 2024-05-08 10:41AM EDT | 68.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 7 | 76 | 62.50% |
| ZM240510C00069000 | 2024-05-08 10:25AM EDT | 69.00 | 0.03 | 0.02 | 0.14 | +0.01 | +50.00% | 2 | 87 | 78.13% |
| ZM240510C00070000 | 2024-05-08 12:37PM EDT | 70.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 9 | 430 | 71.09% |
| ZM240510C00071000 | 2024-05-08 12:37PM EDT | 71.00 | 0.07 | 0.00 | 0.07 | +0.06 | +600.00% | 4 | 28 | 80.47% |
| ZM240510C00072000 | 2024-05-08 11:19AM EDT | 72.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 20 | 80.47% |
| ZM240510C00073000 | 2024-05-06 12:04PM EDT | 73.00 | 0.06 | 0.01 | 0.05 | +0.05 | +500.00% | 1 | 96 | 91.41% |
| ZM240510C00074000 | 2024-05-08 11:46AM EDT | 74.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 232 | 89.06% |
| ZM240510C00075000 | 2024-05-08 11:20AM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 57 | 93.75% |
| ZM240510C00077000 | 2024-05-03 1:53PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 93.75% |
| ZM240510C00078000 | 2024-05-03 1:54PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 96.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00049000 | 2024-05-02 3:21PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 103.13% |
| ZM240510P00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 89.06% |
| ZM240510P00052000 | 2024-05-08 1:52PM EDT | 52.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 0 | 80.47% |
| ZM240510P00053000 | 2024-05-06 2:43PM EDT | 53.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 29 | 68.75% |
| ZM240510P00054000 | 2024-05-08 9:30AM EDT | 54.00 | 0.12 | 0.01 | 0.02 | +0.10 | +500.00% | 2 | 33 | 60.94% |
| ZM240510P00055000 | 2024-05-08 11:20AM EDT | 55.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 35 | 38 | 57.42% |
| ZM240510P00056000 | 2024-05-03 12:21PM EDT | 56.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 23 | 318 | 56.25% |
| ZM240510P00057000 | 2024-05-08 9:30AM EDT | 57.00 | 0.14 | 0.01 | 0.04 | +0.11 | +366.67% | 2 | 848 | 43.75% |
| ZM240510P00058000 | 2024-05-07 12:09PM EDT | 58.00 | 0.02 | 0.02 | 0.11 | 0.00 | - | 42 | 597 | 43.95% |
| ZM240510P00059000 | 2024-05-07 3:58PM EDT | 59.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 12 | 396 | 31.06% |
| ZM240510P00060000 | 2024-05-08 2:48PM EDT | 60.00 | 0.15 | 0.12 | 0.17 | +0.05 | +50.00% | 118 | 610 | 24.90% |
| ZM240510P00061000 | 2024-05-08 2:59PM EDT | 61.00 | 0.41 | 0.38 | 0.43 | +0.21 | +105.00% | 135 | 805 | 20.90% |
| ZM240510P00062000 | 2024-05-08 2:52PM EDT | 62.00 | 1.00 | 0.97 | 1.05 | +0.52 | +108.33% | 115 | 333 | 19.34% |
| ZM240510P00063000 | 2024-05-08 2:36PM EDT | 63.00 | 1.73 | 1.77 | 1.87 | +0.69 | +66.35% | 125 | 548 | 0.00% |
| ZM240510P00064000 | 2024-05-08 2:09PM EDT | 64.00 | 2.44 | 2.47 | 3.95 | +0.17 | +7.49% | 1 | 95 | 53.91% |
| ZM240510P00065000 | 2024-05-08 2:59PM EDT | 65.00 | 3.76 | 3.70 | 3.90 | +0.68 | +22.08% | 36 | 57 | 0.00% |
| ZM240510P00066000 | 2024-05-08 3:00PM EDT | 66.00 | 4.80 | 4.40 | 4.80 | +0.80 | +25.00% | 2 | 2 | 0.00% |
| ZM240510P00067000 | 2024-05-07 2:01PM EDT | 67.00 | 4.40 | 5.45 | 5.95 | -0.65 | -12.87% | 2 | 4 | 47.66% |
| ZM240510P00068000 | 2024-05-08 11:50AM EDT | 68.00 | 6.18 | 6.45 | 8.70 | +0.03 | +0.49% | 1 | 13 | 123.05% |
| ZM240510P00069000 | 2024-04-29 2:51PM EDT | 69.00 | 6.00 | 7.55 | 8.95 | 0.00 | - | 22 | 0 | 107.23% |
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.75 | 8.50 | 9.10 | 0.00 | - | 4 | 0 | 99.22% |
| ZM240510P00071000 | 2024-04-12 11:57AM EDT | 71.00 | 9.13 | 9.60 | 11.25 | 0.00 | - | 1 | 0 | 140.82% |
© 2024 Yahoo. All rights reserved.