Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240607C00049000 | 2024-05-07 12:18PM EDT | 49.00 | 13.70 | 15.50 | 16.65 | 0.00 | - | - | 1 | 84.57% |
| ZM240607C00054000 | 2024-05-16 12:35PM EDT | 54.00 | 10.50 | 10.80 | 11.80 | 0.00 | - | 4 | 4 | 69.82% |
| ZM240607C00055000 | 2024-04-26 12:52PM EDT | 55.00 | 7.84 | 9.70 | 10.70 | 0.00 | - | 3 | 3 | 60.84% |
| ZM240607C00057000 | 2024-05-13 9:58AM EDT | 57.00 | 6.93 | 7.55 | 8.85 | 0.00 | - | 1 | 1 | 50.88% |
| ZM240607C00059000 | 2024-05-20 3:37PM EDT | 59.00 | 6.28 | 5.75 | 6.35 | 0.00 | - | 5 | 21 | 45.26% |
| ZM240607C00060000 | 2024-05-21 9:38AM EDT | 60.00 | 5.30 | 5.20 | 5.35 | -0.30 | -5.36% | 6 | 34 | 39.89% |
| ZM240607C00061000 | 2024-05-21 9:46AM EDT | 61.00 | 2.96 | 4.00 | 4.45 | -1.95 | -39.71% | 1 | 19 | 36.77% |
| ZM240607C00062000 | 2024-05-21 11:58AM EDT | 62.00 | 3.56 | 3.50 | 3.65 | -0.59 | -14.22% | 102 | 225 | 35.16% |
| ZM240607C00063000 | 2024-05-21 11:26AM EDT | 63.00 | 2.60 | 2.75 | 2.90 | -1.04 | -28.57% | 33 | 93 | 33.50% |
| ZM240607C00064000 | 2024-05-21 11:51AM EDT | 64.00 | 2.22 | 2.13 | 2.26 | -0.98 | -30.63% | 118 | 577 | 32.57% |
| ZM240607C00065000 | 2024-05-21 11:48AM EDT | 65.00 | 1.68 | 1.61 | 1.76 | -1.02 | -37.78% | 523 | 201 | 32.72% |
| ZM240607C00066000 | 2024-05-21 10:43AM EDT | 66.00 | 1.35 | 1.18 | 1.32 | -0.96 | -41.56% | 140 | 199 | 32.42% |
| ZM240607C00067000 | 2024-05-21 11:19AM EDT | 67.00 | 0.90 | 0.84 | 0.95 | -1.03 | -53.37% | 5 | 68 | 31.89% |
| ZM240607C00068000 | 2024-05-21 9:30AM EDT | 68.00 | 0.59 | 0.60 | 0.66 | -1.10 | -65.09% | 3 | 58 | 31.40% |
| ZM240607C00069000 | 2024-05-20 1:49PM EDT | 69.00 | 0.48 | 0.42 | 0.50 | -0.81 | -62.79% | 12 | 32 | 32.42% |
| ZM240607C00070000 | 2024-05-21 10:58AM EDT | 70.00 | 0.36 | 0.29 | 0.36 | -0.78 | -68.42% | 121 | 123 | 32.86% |
| ZM240607C00071000 | 2024-05-20 3:53PM EDT | 71.00 | 0.37 | 0.21 | 0.28 | -0.61 | -62.24% | 1 | 54 | 34.13% |
| ZM240607C00072000 | 2024-05-21 9:55AM EDT | 72.00 | 0.12 | 0.15 | 0.21 | -0.60 | -83.33% | 50 | 104 | 34.96% |
| ZM240607C00073000 | 2024-05-20 3:37PM EDT | 73.00 | 0.61 | 0.10 | 0.17 | 0.00 | - | 4 | 77 | 36.43% |
| ZM240607C00074000 | 2024-05-20 3:34PM EDT | 74.00 | 0.58 | 0.03 | 0.15 | 0.00 | - | 18 | 44 | 38.48% |
| ZM240607C00075000 | 2024-05-20 3:39PM EDT | 75.00 | 0.41 | 0.05 | 0.29 | 0.00 | - | 19 | 97 | 48.15% |
| ZM240607C00080000 | 2024-05-21 10:24AM EDT | 80.00 | 0.01 | 0.01 | 0.08 | -0.19 | -95.00% | 278 | 247 | 49.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240607P00049000 | 2024-05-21 10:08AM EDT | 49.00 | 0.03 | 0.01 | 0.54 | -0.10 | -76.92% | 2 | 31 | 81.74% |
| ZM240607P00050000 | 2024-05-20 3:59PM EDT | 50.00 | 0.10 | 0.01 | 0.19 | +0.01 | +11.11% | 40 | 52 | 62.89% |
| ZM240607P00051000 | 2024-05-21 11:42AM EDT | 51.00 | 0.04 | 0.01 | 0.20 | -0.17 | -80.95% | 1 | 12 | 59.38% |
| ZM240607P00052000 | 2024-05-21 11:38AM EDT | 52.00 | 0.05 | 0.03 | 0.20 | -0.18 | -78.26% | 4 | 299 | 56.25% |
| ZM240607P00053000 | 2024-05-21 10:58AM EDT | 53.00 | 0.05 | 0.01 | 0.23 | -0.15 | -75.00% | 103 | 336 | 52.54% |
| ZM240607P00054000 | 2024-05-21 9:55AM EDT | 54.00 | 0.11 | 0.01 | 0.24 | -0.10 | -47.62% | 10 | 104 | 56.25% |
| ZM240607P00055000 | 2024-05-21 10:19AM EDT | 55.00 | 0.09 | 0.05 | 0.26 | -0.25 | -73.53% | 33 | 236 | 52.73% |
| ZM240607P00056000 | 2024-05-21 11:42AM EDT | 56.00 | 0.08 | 0.05 | 0.08 | -0.39 | -82.98% | 4 | 141 | 37.31% |
| ZM240607P00057000 | 2024-05-21 11:25AM EDT | 57.00 | 0.08 | 0.01 | 0.30 | -0.54 | -87.10% | 12 | 50 | 45.41% |
| ZM240607P00058000 | 2024-05-21 10:31AM EDT | 58.00 | 0.12 | 0.09 | 0.12 | -0.63 | -84.00% | 15 | 57 | 32.42% |
| ZM240607P00059000 | 2024-05-21 11:52AM EDT | 59.00 | 0.15 | 0.14 | 0.16 | -0.86 | -85.15% | 50 | 39 | 30.37% |
| ZM240607P00060000 | 2024-05-21 11:21AM EDT | 60.00 | 0.24 | 0.21 | 0.26 | -1.03 | -81.10% | 5 | 114 | 29.98% |
| ZM240607P00061000 | 2024-05-20 3:58PM EDT | 61.00 | 0.58 | 0.33 | 0.38 | -1.07 | -64.85% | 2 | 89 | 28.81% |
| ZM240607P00062000 | 2024-05-21 9:30AM EDT | 62.00 | 0.66 | 0.51 | 0.60 | -1.29 | -66.15% | 5 | 17 | 28.81% |
| ZM240607P00063000 | 2024-05-21 11:36AM EDT | 63.00 | 0.79 | 0.80 | 0.91 | -1.69 | -68.15% | 25 | 48 | 29.00% |
| ZM240607P00064000 | 2024-05-21 11:42AM EDT | 64.00 | 1.11 | 1.17 | 1.25 | -1.78 | -61.59% | 70 | 270 | 28.05% |
| ZM240607P00065000 | 2024-05-21 10:17AM EDT | 65.00 | 1.92 | 1.63 | 1.75 | -1.52 | -44.19% | 2 | 21 | 28.27% |
| ZM240607P00067000 | 2024-05-21 9:30AM EDT | 67.00 | 4.80 | 2.45 | 2.98 | -1.39 | -22.46% | 2 | 1 | 27.69% |
© 2024 Yahoo. All rights reserved.