Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00045000 | 2024-04-12 3:05PM EDT | 2024-05-17 | 17.00 | 12.25 | 17.00 | 0.00 | - | 1 | 171 | 59.57% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 2024-06-21 | 16.10 | 15.10 | 15.40 | 0.00 | - | 2 | 62 | 58.40% |
| ZM240816C00045000 | 2024-03-01 12:25PM EDT | 2024-08-16 | 27.00 | 21.00 | 21.85 | 0.00 | - | 1 | 56 | 110.82% |
| ZM240920C00045000 | 2024-04-17 1:10PM EDT | 2024-09-20 | 16.40 | 16.05 | 16.55 | 0.00 | - | 1 | 2 | 50.27% |
| ZM241115C00045000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 24.29 | 16.20 | 17.50 | 0.00 | - | 1 | 0 | 53.49% |
| ZM241220C00045000 | 2024-03-25 3:32PM EDT | 2024-12-20 | 24.41 | 17.55 | 17.90 | 0.00 | - | 1 | 0 | 51.23% |
| ZM250117C00045000 | 2024-04-18 10:58AM EDT | 2025-01-17 | 19.48 | 17.05 | 18.95 | 0.00 | - | 2 | 528 | 50.49% |
| ZM250620C00045000 | 2024-04-16 1:16PM EDT | 2025-06-20 | 20.17 | 19.75 | 20.35 | 0.00 | - | 1 | 12 | 51.49% |
| ZM260116C00045000 | 2024-04-19 2:57PM EDT | 2026-01-16 | 22.10 | 21.55 | 22.35 | -0.62 | -2.73% | 1 | 132 | 50.27% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419P00045000 | 2024-04-16 1:18PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 242 | 209.38% |
| ZM240517P00045000 | 2024-04-19 1:49PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 3 | 390 | 49.22% |
| ZM240621P00045000 | 2024-04-19 12:20PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.31 | +0.01 | +3.70% | 6 | 3,053 | 45.36% |
| ZM240719P00045000 | 2024-04-19 3:18PM EDT | 2024-07-19 | 0.42 | 0.39 | 0.43 | +0.02 | +5.00% | 6 | 58 | 40.97% |
| ZM240816P00045000 | 2024-04-19 10:53AM EDT | 2024-08-16 | 0.60 | 0.55 | 0.59 | +0.03 | +5.26% | 12 | 141 | 39.04% |
| ZM240920P00045000 | 2024-04-19 1:38PM EDT | 2024-09-20 | 0.91 | 0.88 | 0.94 | +0.01 | +1.11% | 4 | 6,853 | 39.48% |
| ZM241115P00045000 | 2024-04-16 10:37AM EDT | 2024-11-15 | 1.25 | 1.28 | 1.55 | 0.00 | - | 2 | 1,333 | 40.26% |
| ZM241220P00045000 | 2024-04-17 10:26AM EDT | 2024-12-20 | 1.65 | 1.61 | 1.82 | -0.01 | -0.60% | 1 | 58 | 39.67% |
| ZM250117P00045000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 1.85 | 1.78 | 1.91 | +0.13 | +7.56% | 124 | 2,764 | 38.32% |
| ZM250620P00045000 | 2024-04-17 10:46AM EDT | 2025-06-20 | 2.76 | 2.60 | 3.25 | 0.00 | - | 1 | 113 | 38.72% |
| ZM260116P00045000 | 2024-04-19 1:00PM EDT | 2026-01-16 | 3.65 | 3.70 | 3.95 | -0.25 | -6.41% | 2 | 423 | 34.94% |
© 2024 Yahoo. All rights reserved.