Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00080000 | 2024-05-08 11:27AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZM240524C00080000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240531C00080000 | 2024-05-06 12:11PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZM240607C00080000 | 2024-05-08 3:42PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ZM240621C00080000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZM240719C00080000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240816C00080000 | 2024-05-08 11:13AM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | +0.02 | +2.67% | 21 | 0 | 12.50% |
| ZM240920C00080000 | 2024-05-08 3:16PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | -0.19 | -14.73% | 8 | 0 | 12.50% |
| ZM241115C00080000 | 2024-05-08 3:12PM EDT | 2024-11-15 | 1.84 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ZM241220C00080000 | 2024-05-08 1:01PM EDT | 2024-12-20 | 2.52 | 0.00 | 0.00 | -0.06 | -2.33% | 30 | 0 | 6.25% |
| ZM250117C00080000 | 2024-05-08 2:52PM EDT | 2025-01-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZM250321C00080000 | 2024-05-08 3:08PM EDT | 2025-03-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZM250620C00080000 | 2024-05-08 3:32PM EDT | 2025-06-20 | 4.89 | 0.00 | 0.00 | -0.26 | -5.05% | 1 | 0 | 6.25% |
| ZM260116C00080000 | 2024-05-08 3:53PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | -0.25 | -3.23% | 1 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 2024-05-17 | 15.95 | 16.95 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 2024-05-24 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00080000 | 2024-05-03 1:09PM EDT | 2024-06-21 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 2024-07-19 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 45.90% |
| ZM240816P00080000 | 2024-04-24 10:08AM EDT | 2024-08-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241115P00080000 | 2024-04-25 1:50PM EDT | 2024-11-15 | 19.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM241220P00080000 | 2024-04-29 2:21PM EDT | 2024-12-20 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00080000 | 2024-04-25 1:50PM EDT | 2025-01-17 | 19.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116P00080000 | 2024-05-01 11:40AM EDT | 2026-01-16 | 21.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.