Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00065000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.11 | -0.09 | -52.94% | 843 | 4,143 | 33.59% |
| ZM240524C00065000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 2.53 | 2.47 | 2.56 | -0.05 | -1.94% | 174 | 793 | 79.00% |
| ZM240531C00065000 | 2024-05-16 2:05PM EDT | 2024-05-31 | 2.72 | 2.52 | 2.71 | -0.08 | -2.86% | 76 | 1,027 | 59.62% |
| ZM240607C00065000 | 2024-05-16 1:52PM EDT | 2024-06-07 | 2.92 | 2.30 | 3.05 | +0.01 | +0.34% | 12 | 27 | 50.20% |
| ZM240614C00065000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 3.10 | 3.05 | 3.20 | +0.20 | +6.90% | 5 | 5 | 51.03% |
| ZM240621C00065000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 3.30 | 3.25 | 3.30 | 0.00 | - | 146 | 4,255 | 47.05% |
| ZM240628C00065000 | 2024-05-16 1:52PM EDT | 2024-06-28 | 3.42 | 2.91 | 3.60 | +0.12 | +3.64% | 1 | 8 | 46.47% |
| ZM240719C00065000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 4.00 | 3.90 | 4.05 | +0.04 | +1.01% | 13 | 1,190 | 42.31% |
| ZM240816C00065000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 4.75 | 4.65 | 4.75 | +0.10 | +2.15% | 368 | 1,891 | 40.75% |
| ZM240920C00065000 | 2024-05-16 3:54PM EDT | 2024-09-20 | 5.95 | 5.90 | 6.00 | +0.38 | +6.82% | 19 | 1,637 | 42.99% |
| ZM241115C00065000 | 2024-05-16 10:20AM EDT | 2024-11-15 | 6.95 | 6.90 | 7.25 | -0.05 | -0.71% | 1 | 450 | 42.75% |
| ZM241220C00065000 | 2024-05-15 11:15AM EDT | 2024-12-20 | 7.50 | 7.95 | 8.10 | 0.00 | - | 4 | 113 | 43.51% |
| ZM250117C00065000 | 2024-05-16 3:22PM EDT | 2025-01-17 | 8.43 | 7.55 | 8.55 | +0.05 | +0.60% | 1 | 1,296 | 43.12% |
| ZM250620C00065000 | 2024-05-14 9:42AM EDT | 2025-06-20 | 11.20 | 9.85 | 11.45 | 0.00 | - | 1 | 114 | 44.82% |
| ZM260116C00065000 | 2024-05-15 3:14PM EDT | 2026-01-16 | 14.07 | 13.95 | 14.40 | 0.00 | - | 4 | 235 | 45.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00065000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 1.03 | 1.00 | 1.43 | -0.33 | -24.26% | 118 | 2,926 | 59.77% |
| ZM240524P00065000 | 2024-05-16 3:52PM EDT | 2024-05-24 | 3.41 | 3.40 | 3.55 | -0.54 | -13.67% | 136 | 241 | 76.86% |
| ZM240531P00065000 | 2024-05-16 3:13PM EDT | 2024-05-31 | 3.62 | 3.50 | 3.65 | -0.35 | -8.82% | 27 | 55 | 58.08% |
| ZM240607P00065000 | 2024-05-16 10:02AM EDT | 2024-06-07 | 4.00 | 3.75 | 3.95 | -0.40 | -9.09% | 2 | 8 | 52.34% |
| ZM240614P00065000 | 2024-05-16 11:28AM EDT | 2024-06-14 | 4.12 | 3.80 | 4.05 | -1.46 | -26.16% | 12 | 1 | 48.39% |
| ZM240621P00065000 | 2024-05-16 11:58AM EDT | 2024-06-21 | 4.10 | 3.95 | 4.10 | -0.15 | -3.53% | 137 | 5,429 | 44.04% |
| ZM240719P00065000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.55 | -0.30 | -6.25% | 76 | 2,063 | 37.26% |
| ZM240816P00065000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 4.97 | 4.90 | 5.05 | -0.43 | -7.96% | 64 | 2,312 | 34.99% |
| ZM240920P00065000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 5.90 | 5.80 | 5.95 | -0.25 | -4.07% | 24 | 2,938 | 35.76% |
| ZM241115P00065000 | 2024-05-10 10:36AM EDT | 2024-11-15 | 7.65 | 6.55 | 6.70 | 0.00 | - | 2 | 278 | 33.95% |
| ZM241220P00065000 | 2024-05-07 9:45AM EDT | 2024-12-20 | 8.15 | 7.10 | 7.25 | 0.00 | - | 6 | 377 | 33.90% |
| ZM250117P00065000 | 2024-05-16 3:12PM EDT | 2025-01-17 | 7.49 | 7.35 | 8.55 | -0.16 | -2.09% | 1 | 1,411 | 38.14% |
| ZM250321P00065000 | 2024-05-15 12:43PM EDT | 2025-03-21 | 8.45 | 8.15 | 8.45 | 0.00 | - | 77 | 95 | 33.61% |
| ZM250620P00065000 | 2024-05-10 1:10PM EDT | 2025-06-20 | 9.90 | 8.50 | 9.20 | 0.00 | - | 5 | 65 | 32.37% |
| ZM260116P00065000 | 2024-05-16 2:40PM EDT | 2026-01-16 | 10.55 | 10.40 | 10.70 | -0.70 | -6.22% | 80 | 183 | 30.81% |
© 2024 Yahoo. All rights reserved.