Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00060000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 2.10 | 2.09 | 2.43 | -0.84 | -28.57% | 14 | 224 | 39.40% |
| ZM240517C00060000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 2.35 | 2.57 | 2.66 | -0.95 | -28.79% | 382 | 1,522 | 33.35% |
| ZM240524C00060000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.21 | 4.05 | 4.75 | -0.84 | -16.63% | 6 | 40 | 58.59% |
| ZM240531C00060000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 4.25 | 4.30 | 4.70 | -0.60 | -12.37% | 2 | 8 | 52.27% |
| ZM240621C00060000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 4.73 | 4.90 | 5.00 | -0.67 | -12.41% | 214 | 1,334 | 45.26% |
| ZM240719C00060000 | 2024-05-03 2:31PM EDT | 2024-07-19 | 5.55 | 5.60 | 5.70 | -0.68 | -10.91% | 49 | 728 | 42.48% |
| ZM240816C00060000 | 2024-05-03 11:07AM EDT | 2024-08-16 | 6.70 | 6.30 | 6.55 | +0.05 | +0.75% | 6 | 957 | 43.01% |
| ZM240920C00060000 | 2024-05-03 2:16PM EDT | 2024-09-20 | 7.25 | 7.30 | 7.50 | -0.95 | -11.59% | 28 | 859 | 43.65% |
| ZM241115C00060000 | 2024-05-03 1:30PM EDT | 2024-11-15 | 8.44 | 8.50 | 8.95 | -0.41 | -4.63% | 2 | 376 | 45.17% |
| ZM241220C00060000 | 2024-05-03 11:56AM EDT | 2024-12-20 | 9.50 | 9.30 | 9.55 | +0.45 | +4.97% | 3 | 42 | 44.76% |
| ZM250117C00060000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 9.70 | 9.70 | 9.95 | -0.71 | -6.82% | 1 | 329 | 44.27% |
| ZM250620C00060000 | 2024-05-01 3:10PM EDT | 2025-06-20 | 12.47 | 12.20 | 13.90 | -0.22 | -1.73% | 1 | 14 | 50.78% |
| ZM260116C00060000 | 2024-05-03 11:57AM EDT | 2026-01-16 | 15.35 | 15.05 | 16.55 | -0.15 | -0.97% | 4 | 279 | 50.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00060000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.31 | 0.28 | 0.32 | +0.06 | +24.00% | 250 | 217 | 28.81% |
| ZM240517P00060000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.65 | 0.63 | 0.66 | +0.08 | +14.04% | 333 | 6,559 | 29.10% |
| ZM240524P00060000 | 2024-05-03 3:18PM EDT | 2024-05-24 | 2.26 | 2.07 | 2.37 | +0.46 | +25.56% | 20 | 82 | 52.25% |
| ZM240531P00060000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 2.37 | 2.26 | 2.50 | +0.26 | +12.32% | 10 | 34 | 49.54% |
| ZM240621P00060000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 2.80 | 2.69 | 2.74 | +0.36 | +14.75% | 420 | 6,209 | 40.21% |
| ZM240719P00060000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 3.30 | 3.15 | 3.25 | +0.37 | +12.63% | 740 | 1,928 | 36.74% |
| ZM240816P00060000 | 2024-05-03 10:33AM EDT | 2024-08-16 | 3.55 | 3.65 | 3.75 | 0.00 | - | 14 | 2,176 | 35.38% |
| ZM240920P00060000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 4.58 | 4.35 | 4.55 | 0.00 | - | 15 | 1,232 | 36.05% |
| ZM241115P00060000 | 2024-05-01 9:39AM EDT | 2024-11-15 | 5.52 | 5.15 | 5.35 | 0.00 | - | 1 | 133 | 35.02% |
| ZM241220P00060000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 5.60 | 5.60 | 5.85 | 0.00 | - | 1 | 654 | 34.89% |
| ZM250117P00060000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 5.95 | 5.90 | 6.05 | +0.10 | +1.71% | 159 | 2,739 | 33.95% |
| ZM250620P00060000 | 2024-05-03 12:30PM EDT | 2025-06-20 | 7.55 | 6.20 | 7.75 | -0.25 | -3.21% | 45 | 527 | 33.58% |
| ZM260116P00060000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 9.15 | 8.95 | 9.65 | +0.45 | +5.17% | 119 | 2,383 | 33.47% |
© 2024 Yahoo. All rights reserved.