Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524C00049000 | 2024-05-14 9:39AM EDT | 49.00 | 15.00 | 13.80 | 15.15 | 0.00 | - | 1 | 1 | 168.75% |
| ZM240524C00050000 | 2024-05-13 1:11PM EDT | 50.00 | 13.10 | 12.95 | 14.85 | 0.00 | - | 1 | 1 | 110.16% |
| ZM240524C00052000 | 2024-05-16 11:48AM EDT | 52.00 | 11.95 | 10.80 | 12.10 | 0.00 | - | - | 1 | 132.03% |
| ZM240524C00054000 | 2024-05-17 11:06AM EDT | 54.00 | 10.70 | 8.05 | 10.15 | +0.75 | +7.54% | 1 | 2 | 117.77% |
| ZM240524C00055000 | 2024-05-21 3:19PM EDT | 55.00 | 8.37 | 7.90 | 9.15 | -0.93 | -10.00% | 7 | 17 | 107.81% |
| ZM240524C00056000 | 2024-05-21 10:42AM EDT | 56.00 | 9.00 | 6.85 | 8.35 | +0.86 | +10.57% | 7 | 6 | 114.06% |
| ZM240524C00057000 | 2024-05-21 9:35AM EDT | 57.00 | 7.88 | 5.85 | 7.15 | +0.33 | +4.37% | 25 | 48 | 87.89% |
| ZM240524C00058000 | 2024-05-21 12:02PM EDT | 58.00 | 6.70 | 5.50 | 6.05 | +0.07 | +1.06% | 12 | 32 | 69.34% |
| ZM240524C00059000 | 2024-05-21 2:42PM EDT | 59.00 | 4.63 | 3.85 | 5.20 | -1.23 | -20.99% | 24 | 380 | 71.29% |
| ZM240524C00060000 | 2024-05-21 12:22PM EDT | 60.00 | 3.75 | 3.20 | 4.10 | -1.25 | -25.00% | 280 | 308 | 54.10% |
| ZM240524C00061000 | 2024-05-21 1:34PM EDT | 61.00 | 2.66 | 2.70 | 3.15 | -1.64 | -38.14% | 37 | 190 | 46.88% |
| ZM240524C00062000 | 2024-05-21 2:06PM EDT | 62.00 | 1.65 | 1.71 | 2.23 | -2.09 | -55.88% | 323 | 534 | 39.84% |
| ZM240524C00063000 | 2024-05-21 3:50PM EDT | 63.00 | 1.40 | 1.30 | 1.41 | -1.79 | -56.11% | 1,408 | 1,138 | 34.57% |
| ZM240524C00064000 | 2024-05-21 3:56PM EDT | 64.00 | 0.82 | 0.77 | 0.85 | -1.85 | -69.29% | 4,646 | 2,961 | 34.38% |
| ZM240524C00065000 | 2024-05-21 3:59PM EDT | 65.00 | 0.47 | 0.42 | 0.48 | -1.76 | -78.92% | 12,679 | 2,161 | 35.06% |
| ZM240524C00066000 | 2024-05-21 3:56PM EDT | 66.00 | 0.29 | 0.24 | 0.29 | -1.54 | -84.15% | 3,202 | 1,690 | 37.70% |
| ZM240524C00067000 | 2024-05-21 3:56PM EDT | 67.00 | 0.17 | 0.16 | 0.20 | -1.34 | -88.74% | 3,472 | 2,636 | 41.99% |
| ZM240524C00068000 | 2024-05-21 3:59PM EDT | 68.00 | 0.13 | 0.10 | 0.13 | -1.10 | -89.43% | 1,517 | 935 | 44.92% |
| ZM240524C00069000 | 2024-05-21 3:54PM EDT | 69.00 | 0.08 | 0.07 | 0.10 | -0.92 | -92.00% | 1,691 | 841 | 49.22% |
| ZM240524C00070000 | 2024-05-21 3:58PM EDT | 70.00 | 0.05 | 0.05 | 0.08 | -0.72 | -93.51% | 3,523 | 4,341 | 51.56% |
| ZM240524C00071000 | 2024-05-21 3:53PM EDT | 71.00 | 0.04 | 0.04 | 0.05 | -0.61 | -93.85% | 439 | 1,093 | 53.91% |
| ZM240524C00072000 | 2024-05-21 3:50PM EDT | 72.00 | 0.04 | 0.02 | 0.05 | -0.45 | -91.84% | 642 | 1,693 | 57.42% |
| ZM240524C00073000 | 2024-05-21 3:28PM EDT | 73.00 | 0.03 | 0.02 | 0.04 | -0.35 | -92.11% | 609 | 958 | 61.72% |
| ZM240524C00074000 | 2024-05-21 3:33PM EDT | 74.00 | 0.02 | 0.01 | 0.04 | -0.29 | -93.55% | 515 | 900 | 64.84% |
| ZM240524C00075000 | 2024-05-21 2:52PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | -0.23 | -95.83% | 830 | 1,546 | 65.63% |
| ZM240524C00076000 | 2024-05-21 3:34PM EDT | 76.00 | 0.03 | 0.01 | 0.03 | -0.16 | -84.21% | 478 | 823 | 72.66% |
| ZM240524C00077000 | 2024-05-21 3:23PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 183 | 652 | 65.63% |
| ZM240524C00078000 | 2024-05-21 2:12PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 276 | 506 | 68.75% |
| ZM240524C00079000 | 2024-05-21 3:23PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 136 | 422 | 75.00% |
| ZM240524C00080000 | 2024-05-21 1:10PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 124 | 533 | 78.13% |
| ZM240524C00081000 | 2024-05-21 12:50PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 96 | 302 | 81.25% |
| ZM240524C00083000 | 2024-05-21 1:09PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 275 | 87.50% |
| ZM240524C00084000 | 2024-05-20 3:57PM EDT | 84.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 55 | 55 | 93.75% |
| ZM240524C00085000 | 2024-05-21 9:55AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 56 | 263 | 96.88% |
| ZM240524C00090000 | 2024-05-20 3:55PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 680 | 659 | 112.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524P00040000 | 2024-05-20 3:55PM EDT | 40.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 102 | 138 | 225.00% |
| ZM240524P00045000 | 2024-05-20 1:13PM EDT | 45.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 21 | 159 | 175.00% |
| ZM240524P00046500 | 2024-05-20 3:57PM EDT | 46.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 62 | 222 | 160.94% |
| ZM240524P00047000 | 2024-05-20 1:01PM EDT | 47.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 3 | 6 | 156.25% |
| ZM240524P00048000 | 2024-05-20 3:18PM EDT | 48.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 88 | 1,272 | 96.88% |
| ZM240524P00048500 | 2024-05-21 9:31AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 30 | 93.75% |
| ZM240524P00049000 | 2024-05-21 1:01PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 42 | 93.75% |
| ZM240524P00050000 | 2024-05-21 2:53PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 133 | 531 | 84.38% |
| ZM240524P00051000 | 2024-05-21 2:36PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.62 | -98.41% | 52 | 652 | 78.13% |
| ZM240524P00052000 | 2024-05-21 2:05PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 163 | 562 | 78.13% |
| ZM240524P00053000 | 2024-05-21 2:11PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 193 | 585 | 71.88% |
| ZM240524P00054000 | 2024-05-21 3:33PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 645 | 1,142 | 68.75% |
| ZM240524P00055000 | 2024-05-21 3:51PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 1,195 | 3,309 | 64.84% |
| ZM240524P00056000 | 2024-05-21 3:58PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 734 | 2,624 | 60.16% |
| ZM240524P00057000 | 2024-05-21 3:41PM EDT | 57.00 | 0.02 | 0.02 | 0.03 | -0.24 | -92.31% | 1,172 | 2,175 | 53.13% |
| ZM240524P00058000 | 2024-05-21 3:44PM EDT | 58.00 | 0.03 | 0.02 | 0.04 | -0.36 | -92.31% | 1,514 | 2,581 | 49.61% |
| ZM240524P00059000 | 2024-05-21 3:56PM EDT | 59.00 | 0.03 | 0.03 | 0.04 | -0.56 | -94.92% | 1,150 | 2,089 | 42.19% |
| ZM240524P00060000 | 2024-05-21 3:59PM EDT | 60.00 | 0.04 | 0.04 | 0.06 | -0.79 | -95.18% | 5,534 | 3,529 | 37.89% |
| ZM240524P00061000 | 2024-05-21 3:59PM EDT | 61.00 | 0.09 | 0.08 | 0.09 | -1.04 | -92.04% | 3,064 | 1,946 | 32.81% |
| ZM240524P00062000 | 2024-05-21 3:59PM EDT | 62.00 | 0.18 | 0.18 | 0.20 | -1.35 | -88.24% | 3,632 | 1,118 | 30.96% |
| ZM240524P00063000 | 2024-05-21 3:59PM EDT | 63.00 | 0.40 | 0.41 | 0.48 | -1.56 | -79.59% | 3,081 | 1,188 | 31.74% |
| ZM240524P00064000 | 2024-05-21 3:59PM EDT | 64.00 | 0.85 | 0.87 | 0.93 | -1.63 | -65.73% | 2,764 | 1,092 | 32.13% |
| ZM240524P00065000 | 2024-05-21 3:57PM EDT | 65.00 | 1.49 | 1.46 | 1.60 | -1.52 | -50.50% | 959 | 540 | 34.18% |
| ZM240524P00066000 | 2024-05-21 3:35PM EDT | 66.00 | 2.36 | 2.26 | 2.47 | -1.27 | -34.99% | 283 | 603 | 39.75% |
| ZM240524P00067000 | 2024-05-21 12:25PM EDT | 67.00 | 2.79 | 3.15 | 3.85 | -1.51 | -35.12% | 201 | 229 | 51.47% |
| ZM240524P00068000 | 2024-05-21 3:47PM EDT | 68.00 | 4.38 | 3.95 | 5.30 | -0.65 | -12.92% | 56 | 56 | 67.97% |
| ZM240524P00069000 | 2024-05-21 3:35PM EDT | 69.00 | 5.21 | 4.90 | 5.30 | -0.55 | -9.55% | 23 | 19 | 55.18% |
| ZM240524P00070000 | 2024-05-21 1:26PM EDT | 70.00 | 6.43 | 5.70 | 7.30 | -0.17 | -2.58% | 22 | 107 | 78.22% |
| ZM240524P00071000 | 2024-05-20 11:04AM EDT | 71.00 | 7.75 | 6.95 | 7.50 | 0.00 | - | 6 | 5 | 60.74% |
| ZM240524P00073000 | 2024-05-21 10:19AM EDT | 73.00 | 8.68 | 8.90 | 10.25 | -1.01 | -10.42% | 3 | 32 | 107.03% |
| ZM240524P00075000 | 2024-05-21 9:31AM EDT | 75.00 | 12.00 | 10.90 | 12.15 | +0.77 | +6.86% | 3 | 3 | 117.77% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 80.00 | 19.25 | 16.50 | 17.45 | 0.00 | - | 1 | 0 | 185.06% |
| ZM240524P00085000 | 2024-04-12 10:08AM EDT | 85.00 | 22.90 | 21.90 | 24.20 | 0.00 | - | 1 | 0 | 282.03% |
© 2024 Yahoo. All rights reserved.