Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 26.65 | 25.90 | 26.50 | 0.00 | - | 2 | 35 | 173.05% |
| ZM240621C00035000 | 2024-05-08 2:31PM EDT | 2024-06-21 | 26.45 | 26.25 | 26.55 | -0.76 | -2.79% | 1 | 128 | 96.78% |
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 27.10 | 26.35 | 26.95 | 0.00 | - | 4 | 4 | 86.04% |
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 2024-08-16 | 27.39 | 26.40 | 26.95 | 0.00 | - | 4 | 60 | 73.83% |
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 2024-12-20 | 30.43 | 28.90 | 29.90 | 0.00 | - | - | 5 | 84.13% |
| ZM250117C00035000 | 2024-05-02 1:14PM EDT | 2025-01-17 | 29.72 | 27.55 | 28.30 | 0.00 | - | 1 | 246 | 63.89% |
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 2025-06-20 | 29.99 | 28.75 | 29.55 | 0.00 | - | 5 | 4 | 60.72% |
| ZM260116C00035000 | 2024-05-01 3:23PM EDT | 2026-01-16 | 31.28 | 30.15 | 30.85 | 0.00 | - | 1 | 99 | 57.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 151 | 125.00% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 78.91% |
| ZM240719P00035000 | 2024-04-30 1:26PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.09 | 0.00 | - | 1 | 93 | 56.25% |
| ZM240816P00035000 | 2024-04-23 10:02AM EDT | 2024-08-16 | 0.15 | 0.01 | 0.11 | 0.00 | - | 2 | 190 | 53.03% |
| ZM240920P00035000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 0.12 | 0.06 | 0.18 | 0.00 | - | 2 | 19 | 49.61% |
| ZM241115P00035000 | 2024-05-07 2:14PM EDT | 2024-11-15 | 0.29 | 0.19 | 0.32 | 0.00 | - | 2 | 2 | 46.58% |
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 0.41 | 0.30 | 0.45 | 0.00 | - | 2 | 26 | 46.05% |
| ZM250117P00035000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 0.39 | 0.35 | 0.51 | 0.00 | - | 1 | 3,863 | 44.68% |
| ZM250620P00035000 | 2024-05-08 12:43PM EDT | 2025-06-20 | 0.90 | 0.83 | 1.06 | -0.24 | -21.05% | 2 | 50 | 42.48% |
| ZM260116P00035000 | 2024-05-06 1:25PM EDT | 2026-01-16 | 1.45 | 1.28 | 1.59 | 0.00 | - | 6 | 1,159 | 39.01% |
© 2024 Yahoo. All rights reserved.