Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621C00030000 | 2024-05-03 10:26AM EDT | 30.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621C00035000 | 2024-05-08 2:31PM EDT | 35.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| ZM240621C00040000 | 2024-04-25 12:28PM EDT | 40.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 45.00 | 16.10 | 19.25 | 20.55 | 0.00 | - | 2 | 62 | 97.17% |
| ZM240621C00050000 | 2024-05-17 3:30PM EDT | 50.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240621C00055000 | 2024-05-20 1:40PM EDT | 55.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZM240621C00060000 | 2024-05-20 3:59PM EDT | 60.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 125 | 1,297 | 0.00% |
| ZM240621C00065000 | 2024-05-20 3:59PM EDT | 65.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1,304 | 0 | 1.56% |
| ZM240621C00070000 | 2024-05-20 3:59PM EDT | 70.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 6.25% |
| ZM240621C00075000 | 2024-05-20 3:59PM EDT | 75.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 12.50% |
| ZM240621C00080000 | 2024-05-20 3:59PM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 360 | 3,266 | 12.50% |
| ZM240621C00085000 | 2024-05-20 3:58PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| ZM240621C00090000 | 2024-05-20 3:53PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| ZM240621C00095000 | 2024-05-20 2:40PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 2,211 | 25.00% |
| ZM240621C00100000 | 2024-05-20 1:12PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 1,689 | 25.00% |
| ZM240621C00105000 | 2024-04-09 9:30AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 400 | 25.00% |
| ZM240621C00110000 | 2024-05-20 11:57AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 1,354 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 114.84% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 35.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 99.90% |
| ZM240621P00040000 | 2024-05-20 2:34PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240621P00045000 | 2024-05-20 3:19PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ZM240621P00050000 | 2024-05-20 3:57PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| ZM240621P00055000 | 2024-05-20 3:59PM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,287 | 0 | 12.50% |
| ZM240621P00060000 | 2024-05-20 3:56PM EDT | 60.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 564 | 7,687 | 6.25% |
| ZM240621P00065000 | 2024-05-20 3:59PM EDT | 65.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 244 | 5,559 | 0.00% |
| ZM240621P00070000 | 2024-05-20 2:47PM EDT | 70.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 6 | 2,149 | 0.00% |
| ZM240621P00075000 | 2024-05-20 3:06PM EDT | 75.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00080000 | 2024-05-20 3:57PM EDT | 80.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240621P00085000 | 2024-04-24 2:43PM EDT | 85.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 40,000 | 0 | 0.00% |
| ZM240621P00090000 | 2024-03-11 2:57PM EDT | 90.00 | 20.10 | 27.35 | 28.00 | 0.00 | - | 1 | 0 | 107.67% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 95.00 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 100.00 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 81.25% |
| ZM240621P00105000 | 2023-12-07 2:23PM EDT | 105.00 | 33.05 | 37.30 | 38.40 | 0.00 | - | 40 | 0 | 0.00% |
| ZM240621P00110000 | 2023-10-11 12:32PM EDT | 110.00 | 44.15 | 47.65 | 48.20 | 0.00 | - | 2 | 0 | 150.56% |
© 2024 Yahoo. All rights reserved.