Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00105000 | 2024-03-13 2:51PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 289 | 170.70% |
| ZM240621C00105000 | 2024-04-09 9:30AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 400 | 25.00% |
| ZM240719C00105000 | 2024-04-29 9:37AM EDT | 2024-07-19 | 0.16 | 0.01 | 0.10 | 0.00 | - | 1 | 15 | 50.98% |
| ZM240816C00105000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 0.19 | 0.05 | 0.15 | 0.00 | - | 20 | 708 | 49.51% |
| ZM240920C00105000 | 2024-05-07 10:54AM EDT | 2024-09-20 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 117 | 46.09% |
| ZM241115C00105000 | 2024-03-14 1:29PM EDT | 2024-11-15 | 0.93 | 0.23 | 2.49 | 0.00 | - | 1 | 1 | 55.23% |
| ZM241220C00105000 | 2024-05-03 12:29PM EDT | 2024-12-20 | 0.48 | 0.43 | 0.53 | 0.00 | - | 2 | 79 | 40.85% |
| ZM250117C00105000 | 2024-05-10 1:40PM EDT | 2025-01-17 | 0.65 | 0.63 | 0.69 | 0.00 | - | 183 | 2,038 | 40.70% |
| ZM250620C00105000 | 2024-05-07 3:22PM EDT | 2025-06-20 | 1.61 | 0.00 | 1.73 | 0.00 | - | 1 | 641 | 40.22% |
| ZM260116C00105000 | 2024-05-09 1:42PM EDT | 2026-01-16 | 3.10 | 2.99 | 3.40 | -0.20 | -6.06% | 1 | 614 | 40.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00105000 | 2023-12-04 10:44AM EDT | 2024-05-17 | 35.70 | 37.10 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00105000 | 2023-12-07 2:23PM EDT | 2024-06-21 | 33.05 | 37.30 | 38.40 | 0.00 | - | 40 | 0 | 0.00% |
| ZM240816P00105000 | 2023-10-27 2:51PM EDT | 2024-08-16 | 45.70 | 39.85 | 40.75 | 0.00 | - | 1 | 1 | 0.00% |
| ZM250117P00105000 | 2024-02-27 10:41AM EDT | 2025-01-17 | 36.50 | 37.10 | 41.25 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116P00105000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 43.80 | 41.00 | 45.40 | 0.00 | - | 3 | 0 | 35.90% |
© 2024 Yahoo. All rights reserved.