Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621C00030000 | 2024-05-03 10:26AM EDT | 2024-06-21 | 32.05 | 31.20 | 31.70 | 0.00 | - | 1 | 14 | 112.50% |
| ZM240816C00030000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 31.68 | 31.45 | 32.00 | 0.00 | - | - | 1 | 87.50% |
| ZM241115C00030000 | 2024-04-22 2:11PM EDT | 2024-11-15 | 31.00 | 31.85 | 32.65 | 0.00 | - | - | 1 | 75.39% |
| ZM250117C00030000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 33.06 | 32.25 | 33.10 | 0.00 | - | 1 | 151 | 72.10% |
| ZM260116C00030000 | 2024-04-30 2:33PM EDT | 2026-01-16 | 34.57 | 32.05 | 36.90 | 0.00 | - | 5 | 11 | 60.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621P00030000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 98.05% |
| ZM241115P00030000 | 2024-04-30 2:30PM EDT | 2024-11-15 | 0.11 | 0.06 | 0.21 | 0.00 | - | 50 | 50 | 53.52% |
| ZM241220P00030000 | 2024-05-07 10:22AM EDT | 2024-12-20 | 0.23 | 0.12 | 0.29 | 0.00 | - | 3 | 4 | 52.25% |
| ZM250117P00030000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 0.29 | 0.16 | 0.33 | 0.00 | - | - | 1 | 50.49% |
| ZM250620P00030000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 0.62 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 46.92% |
| ZM260116P00030000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 1.10 | 0.43 | 1.00 | 0.00 | - | - | 2 | 41.70% |
© 2024 Yahoo. All rights reserved.