Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00070000 | 2024-04-19 1:44PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.09 | -0.04 | -57.14% | 2 | 278 | 58.98% |
| ZM240503C00070000 | 2024-04-18 3:47PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 22 | 419 | 42.58% |
| ZM240510C00070000 | 2024-04-19 1:12PM EDT | 2024-05-10 | 0.08 | 0.03 | 0.14 | -0.06 | -42.86% | 1 | 408 | 41.80% |
| ZM240517C00070000 | 2024-04-19 3:23PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 136 | 6,862 | 38.18% |
| ZM240524C00070000 | 2024-04-19 2:39PM EDT | 2024-05-24 | 0.54 | 0.43 | 0.65 | -0.03 | -5.26% | 12 | 338 | 47.80% |
| ZM240621C00070000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 1.01 | 0.92 | 1.01 | -0.09 | -8.18% | 81 | 2,842 | 41.33% |
| ZM240719C00070000 | 2024-04-19 1:05PM EDT | 2024-07-19 | 1.31 | 1.32 | 1.38 | -0.20 | -13.25% | 53 | 1,153 | 38.72% |
| ZM240816C00070000 | 2024-04-19 1:46PM EDT | 2024-08-16 | 1.77 | 1.76 | 1.82 | -0.28 | -13.66% | 27 | 2,317 | 37.99% |
| ZM240920C00070000 | 2024-04-19 1:46PM EDT | 2024-09-20 | 2.63 | 2.50 | 2.71 | -0.36 | -12.04% | 11 | 1,135 | 40.19% |
| ZM241115C00070000 | 2024-04-19 3:37PM EDT | 2024-11-15 | 3.59 | 3.60 | 3.80 | -0.41 | -10.25% | 3 | 92 | 41.05% |
| ZM241220C00070000 | 2024-04-19 2:36PM EDT | 2024-12-20 | 4.36 | 3.70 | 4.55 | -0.39 | -8.21% | 10 | 241 | 42.09% |
| ZM250117C00070000 | 2024-04-19 2:32PM EDT | 2025-01-17 | 4.70 | 4.70 | 4.85 | -0.38 | -7.48% | 14 | 2,765 | 41.39% |
| ZM250620C00070000 | 2024-04-18 2:19PM EDT | 2025-06-20 | 7.35 | 6.40 | 7.30 | 0.00 | - | 200 | 196 | 42.84% |
| ZM260116C00070000 | 2024-04-19 1:55PM EDT | 2026-01-16 | 10.00 | 9.65 | 10.10 | -0.58 | -5.48% | 5 | 1,760 | 44.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00070000 | 2024-04-01 3:11PM EDT | 2024-04-26 | 5.50 | 10.30 | 10.80 | 0.00 | - | 16 | 0 | 82.23% |
| ZM240503P00070000 | 2024-04-08 2:30PM EDT | 2024-05-03 | 6.94 | 10.15 | 10.80 | 0.00 | - | - | 0 | 58.20% |
| ZM240510P00070000 | 2024-03-28 3:55PM EDT | 2024-05-10 | 5.25 | 10.30 | 10.85 | 0.00 | - | 2 | 0 | 49.71% |
| ZM240517P00070000 | 2024-04-19 12:30PM EDT | 2024-05-17 | 10.85 | 10.35 | 10.70 | +0.85 | +8.50% | 1 | 1,845 | 36.72% |
| ZM240621P00070000 | 2024-04-19 12:31PM EDT | 2024-06-21 | 11.22 | 10.90 | 11.15 | +0.82 | +7.88% | 4 | 2,177 | 34.77% |
| ZM240719P00070000 | 2024-04-17 12:31PM EDT | 2024-07-19 | 11.30 | 11.05 | 12.30 | 0.00 | - | 2 | 1,821 | 42.73% |
| ZM240816P00070000 | 2024-04-10 3:26PM EDT | 2024-08-16 | 9.40 | 11.35 | 11.85 | 0.00 | - | 9 | 518 | 33.08% |
| ZM240920P00070000 | 2024-04-19 12:33PM EDT | 2024-09-20 | 12.13 | 11.80 | 12.05 | +0.65 | +5.66% | 6 | 432 | 30.80% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 2024-11-15 | 9.75 | 11.50 | 13.35 | 0.00 | - | 1 | 71 | 35.00% |
| ZM241220P00070000 | 2024-04-18 9:49AM EDT | 2024-12-20 | 12.30 | 12.75 | 14.00 | 0.00 | - | 113 | 306 | 36.10% |
| ZM250117P00070000 | 2024-04-17 1:42PM EDT | 2025-01-17 | 13.10 | 12.95 | 13.20 | 0.00 | - | 66 | 1,478 | 29.87% |
| ZM250620P00070000 | 2024-03-27 2:27PM EDT | 2025-06-20 | 11.05 | 13.80 | 15.45 | 0.00 | - | 7 | 14 | 33.33% |
| ZM260116P00070000 | 2024-04-17 1:42PM EDT | 2026-01-16 | 15.63 | 15.25 | 15.60 | 0.00 | - | 4 | 160 | 27.80% |
© 2024 Yahoo. All rights reserved.