Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00090000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 4 | 720 | 62.50% |
| ZM240621C00090000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.19 | -0.12 | -70.59% | 6 | 1,653 | 53.22% |
| ZM240719C00090000 | 2024-04-16 9:49AM EDT | 2024-07-19 | 0.24 | 0.03 | 0.42 | 0.00 | - | 1 | 52 | 51.47% |
| ZM240816C00090000 | 2024-04-18 12:15PM EDT | 2024-08-16 | 0.23 | 0.08 | 0.45 | 0.00 | - | 12 | 1,375 | 45.65% |
| ZM240920C00090000 | 2024-04-02 1:01PM EDT | 2024-09-20 | 0.40 | 0.37 | 0.41 | -0.43 | -51.81% | 10 | 393 | 39.36% |
| ZM241115C00090000 | 2024-04-15 12:13PM EDT | 2024-11-15 | 0.98 | 0.72 | 0.87 | 0.00 | - | 11 | 17 | 40.02% |
| ZM241220C00090000 | 2024-04-19 12:10PM EDT | 2024-12-20 | 1.19 | 1.11 | 1.24 | -0.09 | -7.03% | 1 | 142 | 40.70% |
| ZM250117C00090000 | 2024-04-18 1:45PM EDT | 2025-01-17 | 1.48 | 1.32 | 1.39 | 0.00 | - | 21 | 1,724 | 39.84% |
| ZM250620C00090000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 2.95 | 2.05 | 2.79 | 0.00 | - | 4 | 1,889 | 39.89% |
| ZM260116C00090000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 5.16 | 4.65 | 5.05 | +0.16 | +3.20% | 1 | 474 | 41.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00090000 | 2023-12-27 10:43AM EDT | 2024-05-17 | 16.81 | 22.15 | 23.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240621P00090000 | 2024-03-11 2:57PM EDT | 2024-06-21 | 20.10 | 27.35 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240719P00090000 | 2024-03-06 4:14PM EDT | 2024-07-19 | 23.25 | 25.00 | 29.10 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00090000 | 2024-04-11 3:25PM EDT | 2024-08-16 | 27.30 | 29.95 | 30.95 | 0.00 | - | 1 | 0 | 44.63% |
| ZM240920P00090000 | 2024-04-12 2:40PM EDT | 2024-09-20 | 28.35 | 29.95 | 31.10 | 0.00 | - | 1 | 7 | 41.99% |
| ZM241115P00090000 | 2024-04-01 12:33PM EDT | 2024-11-15 | 25.11 | 29.35 | 31.60 | 0.00 | - | - | 0 | 42.07% |
| ZM241220P00090000 | 2024-04-02 11:32AM EDT | 2024-12-20 | 26.60 | 29.35 | 31.65 | 0.00 | - | 4 | 0 | 39.45% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 29.25 | 28.65 | 32.60 | 0.00 | - | 15 | 3 | 44.93% |
| ZM260116P00090000 | 2024-02-28 10:30AM EDT | 2026-01-16 | 25.05 | 24.55 | 27.05 | 0.00 | - | 10 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.