Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00040000 | 2024-05-08 10:27AM EDT | 2024-05-17 | 22.10 | 21.00 | 21.45 | -12.30 | -35.76% | 4 | 24 | 158.79% |
| ZM240621C00040000 | 2024-04-25 12:28PM EDT | 2024-06-21 | 21.12 | 21.25 | 21.75 | 0.00 | - | 1 | 63 | 74.80% |
| ZM240719C00040000 | 2024-03-11 9:43AM EDT | 2024-07-19 | 30.00 | 21.35 | 25.45 | 0.00 | - | 1 | 1 | 104.00% |
| ZM240816C00040000 | 2024-04-29 9:39AM EDT | 2024-08-16 | 23.67 | 21.85 | 22.20 | 0.00 | - | 1 | 37 | 63.97% |
| ZM240920C00040000 | 2024-04-22 1:30PM EDT | 2024-09-20 | 21.00 | 22.20 | 22.75 | 0.00 | - | 1 | 11 | 62.79% |
| ZM241115C00040000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 29.15 | 23.15 | 23.80 | 0.00 | - | 1 | 0 | 64.66% |
| ZM241220C00040000 | 2024-03-25 3:32PM EDT | 2024-12-20 | 29.19 | 23.50 | 24.25 | 0.00 | - | 1 | 0 | 63.35% |
| ZM250117C00040000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 25.23 | 23.40 | 23.75 | 0.00 | - | 9 | 753 | 57.01% |
| ZM250620C00040000 | 2024-05-03 10:35AM EDT | 2025-06-20 | 25.81 | 24.55 | 25.60 | 0.00 | - | 1 | 19 | 55.27% |
| ZM260116C00040000 | 2024-05-07 3:25PM EDT | 2026-01-16 | 28.35 | 24.85 | 27.95 | +0.55 | +1.98% | 2 | 62 | 51.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00040000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 662 | 130.47% |
| ZM240621P00040000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 0.12 | 0.03 | 0.10 | 0.00 | - | 4 | 2,289 | 58.40% |
| ZM240719P00040000 | 2024-04-30 12:51PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.10 | 0.00 | - | 38 | 49 | 48.83% |
| ZM240816P00040000 | 2024-04-30 12:46PM EDT | 2024-08-16 | 0.18 | 0.10 | 0.20 | 0.00 | - | 4 | 722 | 46.78% |
| ZM240920P00040000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.28 | 0.22 | 0.36 | 0.00 | - | 2 | 56 | 45.36% |
| ZM241115P00040000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 0.54 | 0.50 | 0.58 | 0.00 | - | 12 | 23 | 42.65% |
| ZM241220P00040000 | 2024-05-08 2:39PM EDT | 2024-12-20 | 0.70 | 0.65 | 0.73 | -0.10 | -12.50% | 20 | 20 | 41.60% |
| ZM250117P00040000 | 2024-05-08 11:22AM EDT | 2025-01-17 | 0.74 | 0.79 | 0.85 | -0.07 | -8.64% | 359 | 6,304 | 40.92% |
| ZM250321P00040000 | 2024-05-01 9:53AM EDT | 2025-03-21 | 1.19 | 1.02 | 2.09 | 0.00 | - | - | 1 | 48.89% |
| ZM250620P00040000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 1.57 | 1.46 | 2.35 | 0.00 | - | 3 | 71 | 45.04% |
| ZM260116P00040000 | 2024-04-29 1:21PM EDT | 2026-01-16 | 2.15 | 1.70 | 2.46 | 0.00 | - | 40 | 782 | 37.25% |
© 2024 Yahoo. All rights reserved.