Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531C00040000 | 2024-05-20 2:02PM EDT | 40.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240531C00055000 | 2024-05-20 2:13PM EDT | 55.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ZM240531C00057000 | 2024-05-20 2:20PM EDT | 57.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ZM240531C00058000 | 2024-05-20 2:09PM EDT | 58.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ZM240531C00059000 | 2024-05-20 2:16PM EDT | 59.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ZM240531C00060000 | 2024-05-20 3:57PM EDT | 60.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 0.00% |
| ZM240531C00061000 | 2024-05-20 3:56PM EDT | 61.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| ZM240531C00062000 | 2024-05-20 3:46PM EDT | 62.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| ZM240531C00063000 | 2024-05-20 3:54PM EDT | 63.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| ZM240531C00064000 | 2024-05-20 3:59PM EDT | 64.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| ZM240531C00065000 | 2024-05-20 3:59PM EDT | 65.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 3.13% |
| ZM240531C00066000 | 2024-05-20 3:58PM EDT | 66.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 6.25% |
| ZM240531C00067000 | 2024-05-20 3:59PM EDT | 67.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| ZM240531C00068000 | 2024-05-20 3:59PM EDT | 68.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| ZM240531C00069000 | 2024-05-20 3:59PM EDT | 69.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| ZM240531C00070000 | 2024-05-20 3:59PM EDT | 70.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,565 | 0 | 12.50% |
| ZM240531C00071000 | 2024-05-20 3:59PM EDT | 71.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 12.50% |
| ZM240531C00072000 | 2024-05-20 3:59PM EDT | 72.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| ZM240531C00073000 | 2024-05-20 3:59PM EDT | 73.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| ZM240531C00074000 | 2024-05-20 3:58PM EDT | 74.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| ZM240531C00075000 | 2024-05-20 3:59PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| ZM240531C00080000 | 2024-05-20 3:49PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| ZM240531C00090000 | 2024-05-20 3:54PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531P00045000 | 2024-05-20 11:11AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240531P00047000 | 2024-05-08 9:35AM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240531P00048000 | 2024-05-20 10:52AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ZM240531P00049000 | 2024-05-20 11:12AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZM240531P00050000 | 2024-05-20 3:59PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
| ZM240531P00051000 | 2024-05-20 3:51PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| ZM240531P00052000 | 2024-05-20 2:33PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZM240531P00053000 | 2024-05-20 3:52PM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZM240531P00054000 | 2024-05-20 3:59PM EDT | 54.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| ZM240531P00055000 | 2024-05-20 3:59PM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 25.00% |
| ZM240531P00056000 | 2024-05-20 3:59PM EDT | 56.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 25.00% |
| ZM240531P00057000 | 2024-05-20 3:59PM EDT | 57.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| ZM240531P00058000 | 2024-05-20 3:59PM EDT | 58.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| ZM240531P00059000 | 2024-05-20 3:52PM EDT | 59.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 12.50% |
| ZM240531P00060000 | 2024-05-20 3:59PM EDT | 60.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 12.50% |
| ZM240531P00061000 | 2024-05-20 3:59PM EDT | 61.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| ZM240531P00062000 | 2024-05-20 3:59PM EDT | 62.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| ZM240531P00063000 | 2024-05-20 3:59PM EDT | 63.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 3.13% |
| ZM240531P00064000 | 2024-05-20 3:59PM EDT | 64.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.39% |
| ZM240531P00065000 | 2024-05-20 3:57PM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| ZM240531P00066000 | 2024-05-20 3:56PM EDT | 66.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ZM240531P00067000 | 2024-05-20 3:46PM EDT | 67.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ZM240531P00068000 | 2024-05-20 3:28PM EDT | 68.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM240531P00069000 | 2024-05-20 3:47PM EDT | 69.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM240531P00075000 | 2024-05-14 3:59PM EDT | 75.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.