Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240628C00050000 | 2024-05-29 12:40PM EDT | 50.00 | 11.95 | 6.50 | 6.95 | 0.00 | - | 1 | 1 | 55.57% |
| ZM240628C00053000 | 2024-06-14 10:28AM EDT | 53.00 | 4.81 | 3.75 | 4.10 | 0.00 | - | 46 | 108 | 41.65% |
| ZM240628C00054000 | 2024-05-17 3:50PM EDT | 54.00 | 11.05 | 3.80 | 4.25 | 0.00 | - | 3 | 3 | 61.47% |
| ZM240628C00055000 | 2024-06-14 10:27AM EDT | 55.00 | 2.96 | 2.11 | 2.19 | 0.00 | - | 1 | 9 | 28.86% |
| ZM240628C00056000 | 2024-06-17 12:08PM EDT | 56.00 | 1.37 | 1.42 | 1.47 | -1.63 | -54.33% | 20 | 9 | 27.00% |
| ZM240628C00057000 | 2024-06-17 12:09PM EDT | 57.00 | 0.85 | 0.90 | 0.93 | -0.78 | -47.85% | 132 | 74 | 26.37% |
| ZM240628C00058000 | 2024-06-17 11:53AM EDT | 58.00 | 0.56 | 0.51 | 0.55 | -0.44 | -44.00% | 88 | 107 | 26.17% |
| ZM240628C00059000 | 2024-06-17 12:28PM EDT | 59.00 | 0.29 | 0.28 | 0.32 | -0.35 | -54.69% | 25 | 449 | 26.76% |
| ZM240628C00060000 | 2024-06-17 10:00AM EDT | 60.00 | 0.24 | 0.15 | 0.18 | -0.10 | -29.41% | 33 | 290 | 27.34% |
| ZM240628C00061000 | 2024-06-17 12:08PM EDT | 61.00 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 74 | 268 | 28.71% |
| ZM240628C00062000 | 2024-06-17 11:50AM EDT | 62.00 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 15 | 517 | 32.03% |
| ZM240628C00063000 | 2024-06-17 12:14PM EDT | 63.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 14 | 93 | 33.59% |
| ZM240628C00064000 | 2024-06-17 9:30AM EDT | 64.00 | 0.22 | 0.02 | 0.13 | +0.15 | +214.29% | 1 | 139 | 43.75% |
| ZM240628C00065000 | 2024-06-17 11:06AM EDT | 65.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 10 | 336 | 43.56% |
| ZM240628C00066000 | 2024-06-14 12:21PM EDT | 66.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 11 | 319 | 50.39% |
| ZM240628C00067000 | 2024-06-13 12:22PM EDT | 67.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 1 | 104 | 54.30% |
| ZM240628C00068000 | 2024-06-17 11:07AM EDT | 68.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 10 | 2,045 | 53.52% |
| ZM240628C00069000 | 2024-06-17 11:09AM EDT | 69.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 22 | 95 | 51.17% |
| ZM240628C00070000 | 2024-06-14 10:06AM EDT | 70.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 327 | 54.30% |
| ZM240628C00071000 | 2024-06-10 10:54AM EDT | 71.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 4 | 67 | 61.33% |
| ZM240628C00072000 | 2024-06-07 9:30AM EDT | 72.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 56 | 64.45% |
| ZM240628C00073000 | 2024-06-13 10:08AM EDT | 73.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 9 | 67.58% |
| ZM240628C00074000 | 2024-06-06 10:11AM EDT | 74.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 62 | 70.31% |
| ZM240628C00075000 | 2024-06-03 3:02PM EDT | 75.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 90 | 116 | 73.44% |
| ZM240628C00076000 | 2024-06-03 3:02PM EDT | 76.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 45 | 45 | 82.23% |
| ZM240628C00080000 | 2024-06-17 9:48AM EDT | 80.00 | 0.02 | 0.01 | 0.17 | -0.01 | -33.33% | 1 | 62 | 93.75% |
| ZM240628C00085000 | 2024-05-23 3:40PM EDT | 85.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 20 | 21 | 107.03% |
| ZM240628C00090000 | 2024-06-14 10:27AM EDT | 90.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 85 | 100 | 118.36% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240628P00045000 | 2024-06-17 9:30AM EDT | 45.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 3 | 70.31% |
| ZM240628P00050000 | 2024-06-17 12:23PM EDT | 50.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 20 | 18 | 37.89% |
| ZM240628P00051000 | 2024-06-17 10:22AM EDT | 51.00 | 0.10 | 0.01 | 0.13 | +0.04 | +66.67% | 9 | 15 | 40.23% |
| ZM240628P00052000 | 2024-06-14 1:25PM EDT | 52.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 31 | 32.32% |
| ZM240628P00053000 | 2024-06-17 11:28AM EDT | 53.00 | 0.13 | 0.10 | 0.14 | +0.04 | +44.44% | 103 | 948 | 29.10% |
| ZM240628P00054000 | 2024-06-17 11:39AM EDT | 54.00 | 0.20 | 0.21 | 0.23 | +0.05 | +33.33% | 38 | 289 | 26.95% |
| ZM240628P00055000 | 2024-06-17 11:51AM EDT | 55.00 | 0.41 | 0.38 | 0.41 | +0.16 | +64.00% | 21 | 118 | 25.78% |
| ZM240628P00056000 | 2024-06-17 12:20PM EDT | 56.00 | 0.72 | 0.67 | 0.72 | +0.31 | +75.61% | 97 | 418 | 25.10% |
| ZM240628P00057000 | 2024-06-17 12:11PM EDT | 57.00 | 1.19 | 1.13 | 1.20 | +0.46 | +63.01% | 114 | 152 | 25.05% |
| ZM240628P00058000 | 2024-06-17 11:35AM EDT | 58.00 | 1.80 | 1.76 | 1.81 | +0.61 | +51.26% | 25 | 324 | 24.41% |
| ZM240628P00059000 | 2024-06-17 11:20AM EDT | 59.00 | 2.48 | 2.50 | 2.55 | +0.68 | +37.78% | 3 | 224 | 23.39% |
| ZM240628P00060000 | 2024-06-17 12:17PM EDT | 60.00 | 3.46 | 3.40 | 3.50 | +0.99 | +40.08% | 60 | 332 | 27.15% |
| ZM240628P00061000 | 2024-06-14 3:21PM EDT | 61.00 | 3.20 | 4.30 | 4.50 | 0.00 | - | 22 | 663 | 32.42% |
| ZM240628P00062000 | 2024-06-13 2:58PM EDT | 62.00 | 3.81 | 5.25 | 5.60 | 0.00 | - | 16 | 161 | 42.48% |
| ZM240628P00063000 | 2024-06-17 10:34AM EDT | 63.00 | 5.95 | 6.15 | 6.65 | +1.22 | +25.79% | 1 | 56 | 50.00% |
| ZM240628P00064000 | 2024-06-04 3:36PM EDT | 64.00 | 3.07 | 7.15 | 7.65 | 0.00 | - | 1 | 3 | 55.08% |
| ZM240628P00065000 | 2024-06-07 10:55AM EDT | 65.00 | 2.47 | 8.20 | 8.70 | 0.00 | - | 1 | 0 | 62.40% |
| ZM240628P00066000 | 2024-06-13 10:01AM EDT | 66.00 | 7.49 | 9.20 | 9.60 | 0.00 | - | 10 | 0 | 61.82% |
| ZM240628P00067000 | 2024-06-07 12:02PM EDT | 67.00 | 3.95 | 10.25 | 10.45 | 0.00 | - | 13 | 0 | 55.66% |
| ZM240628P00068000 | 2024-06-07 3:46PM EDT | 68.00 | 5.15 | 11.20 | 11.60 | 0.00 | - | 3 | 1 | 54.10% |
| ZM240628P00069000 | 2024-06-12 12:31PM EDT | 69.00 | 7.65 | 12.25 | 12.55 | 0.00 | - | 2 | 0 | 57.62% |
| ZM240628P00071000 | 2024-05-29 1:03PM EDT | 71.00 | 9.22 | 14.15 | 14.70 | 0.00 | - | - | 0 | 67.58% |
© 2024 Yahoo. All rights reserved.