Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419C00050000 | 2024-04-16 11:10AM EDT | 2024-04-19 | 10.10 | 9.70 | 10.00 | -0.75 | -6.91% | 1 | 45 | 100.39% |
| ZM240517C00050000 | 2024-04-16 9:35AM EDT | 2024-05-17 | 10.55 | 10.00 | 10.50 | -0.54 | -4.87% | 10 | 254 | 55.03% |
| ZM240621C00050000 | 2024-04-05 11:14AM EDT | 2024-06-21 | 14.00 | 11.00 | 11.15 | 0.00 | - | 1 | 79 | 49.22% |
| ZM240719C00050000 | 2024-03-12 1:34PM EDT | 2024-07-19 | 21.75 | 13.80 | 14.15 | 0.00 | - | - | 1 | 72.83% |
| ZM240816C00050000 | 2024-04-15 12:29PM EDT | 2024-08-16 | 12.74 | 11.60 | 12.00 | 0.00 | - | 2 | 91 | 45.36% |
| ZM240920C00050000 | 2024-04-16 11:11AM EDT | 2024-09-20 | 12.85 | 12.65 | 12.90 | -9.24 | -41.83% | 2 | 52 | 47.74% |
| ZM241115C00050000 | 2024-04-15 9:43AM EDT | 2024-11-15 | 15.00 | 13.60 | 13.80 | 0.00 | - | 1 | 16 | 47.31% |
| ZM241220C00050000 | 2024-03-12 9:30AM EDT | 2024-12-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM250117C00050000 | 2024-04-11 9:43AM EDT | 2025-01-17 | 16.95 | 14.65 | 14.95 | 0.00 | - | 1 | 264 | 48.45% |
| ZM250620C00050000 | 2024-04-04 1:20PM EDT | 2025-06-20 | 20.50 | 16.80 | 17.15 | 0.00 | - | 2 | 2 | 49.10% |
| ZM260116C00050000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 19.50 | 19.25 | 19.70 | 0.00 | - | 1 | 128 | 49.91% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419P00050000 | 2024-04-10 10:04AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 5 | 398 | 82.03% |
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 1 | 56.64% |
| ZM240510P00050000 | 2024-04-04 3:55PM EDT | 2024-05-10 | 0.08 | 0.02 | 0.51 | 0.00 | - | 1 | 1 | 59.28% |
| ZM240517P00050000 | 2024-04-16 10:55AM EDT | 2024-05-17 | 0.18 | 0.14 | 0.21 | 0.00 | - | 2 | 542 | 41.50% |
| ZM240621P00050000 | 2024-04-16 12:25PM EDT | 2024-06-21 | 0.73 | 0.73 | 0.76 | +0.01 | +1.37% | 17 | 2,585 | 41.07% |
| ZM240719P00050000 | 2024-04-15 3:00PM EDT | 2024-07-19 | 0.96 | 0.95 | 0.99 | 0.00 | - | 7 | 78 | 37.84% |
| ZM240816P00050000 | 2024-04-16 11:39AM EDT | 2024-08-16 | 1.24 | 1.20 | 1.26 | +0.13 | +11.71% | 17 | 1,222 | 36.45% |
| ZM240920P00050000 | 2024-04-15 1:31PM EDT | 2024-09-20 | 1.65 | 1.66 | 1.78 | 0.00 | - | 20 | 232 | 37.16% |
| ZM241115P00050000 | 2024-04-15 10:21AM EDT | 2024-11-15 | 2.07 | 2.26 | 2.35 | 0.00 | - | 59 | 120 | 36.30% |
| ZM241220P00050000 | 2024-04-15 3:55PM EDT | 2024-12-20 | 2.62 | 2.71 | 2.77 | 0.00 | - | 26 | 82 | 36.51% |
| ZM250117P00050000 | 2024-04-15 3:43PM EDT | 2025-01-17 | 2.93 | 2.83 | 2.95 | 0.00 | - | 73 | 2,903 | 35.76% |
| ZM250620P00050000 | 2024-04-16 9:56AM EDT | 2025-06-20 | 4.00 | 4.05 | 4.20 | +0.90 | +29.03% | 169 | 374 | 34.82% |
| ZM260116P00050000 | 2024-04-16 11:19AM EDT | 2026-01-16 | 5.40 | 5.35 | 5.55 | +0.10 | +1.89% | 147 | 535 | 33.80% |
© 2024 Yahoo. All rights reserved.