Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00100000 | 2024-05-01 11:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 1,687 | 121.88% |
| ZM240621C00100000 | 2024-04-25 1:47PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.09 | 0.00 | - | 27 | 1,665 | 57.81% |
| ZM240719C00100000 | 2024-03-25 1:02PM EDT | 2024-07-19 | 0.16 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 51.86% |
| ZM240816C00100000 | 2024-04-26 9:45AM EDT | 2024-08-16 | 0.16 | 0.07 | 0.19 | 0.00 | - | 30 | 441 | 46.34% |
| ZM240920C00100000 | 2024-04-30 2:21PM EDT | 2024-09-20 | 0.25 | 0.15 | 0.29 | 0.00 | - | 1 | 452 | 42.97% |
| ZM241115C00100000 | 2024-05-03 3:24PM EDT | 2024-11-15 | 0.44 | 0.43 | 0.51 | 0.00 | - | 1 | 278 | 40.41% |
| ZM241220C00100000 | 2024-05-01 11:52AM EDT | 2024-12-20 | 0.65 | 0.66 | 0.72 | 0.00 | - | 26 | 1,514 | 40.04% |
| ZM250117C00100000 | 2024-05-07 10:35AM EDT | 2025-01-17 | 0.85 | 0.84 | 0.90 | 0.00 | - | 9 | 7,009 | 39.82% |
| ZM250620C00100000 | 2024-05-02 11:04AM EDT | 2025-06-20 | 2.12 | 1.90 | 2.21 | 0.00 | - | 5 | 40 | 40.27% |
| ZM260116C00100000 | 2024-05-07 12:08PM EDT | 2026-01-16 | 4.05 | 3.80 | 4.10 | -0.15 | -3.57% | 2 | 1,195 | 40.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00100000 | 2024-01-18 4:56PM EDT | 2024-05-17 | 32.63 | 37.30 | 38.45 | 0.00 | - | 3 | 0 | 101.56% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 2024-06-21 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 2024-08-16 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 62.96% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 2025-01-17 | 34.50 | 37.45 | 39.05 | 0.00 | - | 1 | 0 | 42.77% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 2026-01-16 | 37.73 | 37.40 | 40.05 | 0.00 | - | 1 | 0 | 32.73% |
© 2024 Yahoo. All rights reserved.