Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240705C00051000 | 2024-06-13 3:55PM EDT | 51.00 | 7.35 | 5.75 | 6.05 | 0.00 | - | 1 | 1 | 45.41% |
| ZM240705C00053000 | 2024-06-14 10:34AM EDT | 53.00 | 4.82 | 3.90 | 4.15 | 0.00 | - | - | 1 | 36.48% |
| ZM240705C00055000 | 2024-06-13 10:27AM EDT | 55.00 | 4.60 | 2.10 | 2.52 | 0.00 | - | 1 | 1 | 31.54% |
| ZM240705C00057000 | 2024-06-17 11:49AM EDT | 57.00 | 1.15 | 1.05 | 1.15 | -0.71 | -38.17% | 4 | 220 | 26.03% |
| ZM240705C00058000 | 2024-06-17 11:24AM EDT | 58.00 | 0.79 | 0.72 | 0.77 | -0.57 | -41.91% | 8 | 103 | 26.07% |
| ZM240705C00059000 | 2024-06-17 9:32AM EDT | 59.00 | 0.68 | 0.44 | 0.52 | -0.17 | -20.00% | 11 | 118 | 26.81% |
| ZM240705C00060000 | 2024-06-17 11:41AM EDT | 60.00 | 0.32 | 0.26 | 0.31 | -0.25 | -43.86% | 106 | 257 | 26.47% |
| ZM240705C00061000 | 2024-06-14 11:38AM EDT | 61.00 | 0.25 | 0.17 | 0.21 | -0.05 | -16.67% | 1 | 66 | 27.54% |
| ZM240705C00062000 | 2024-06-14 3:50PM EDT | 62.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 56 | 188 | 29.00% |
| ZM240705C00063000 | 2024-06-14 2:30PM EDT | 63.00 | 0.15 | 0.06 | 0.12 | 0.00 | - | 3 | 31 | 31.06% |
| ZM240705C00064000 | 2024-06-17 9:32AM EDT | 64.00 | 0.09 | 0.05 | 0.12 | -0.02 | -18.18% | 1 | 71 | 34.47% |
| ZM240705C00065000 | 2024-06-17 11:07AM EDT | 65.00 | 0.05 | 0.05 | 0.17 | -0.04 | -44.44% | 110 | 190 | 40.82% |
| ZM240705C00066000 | 2024-06-13 2:37PM EDT | 66.00 | 0.08 | 0.03 | 0.15 | 0.00 | - | 4 | 64 | 42.97% |
| ZM240705C00067000 | 2024-06-13 9:57AM EDT | 67.00 | 0.10 | 0.02 | 0.14 | 0.00 | - | 3 | 55 | 45.51% |
| ZM240705C00068000 | 2024-06-17 10:15AM EDT | 68.00 | 0.08 | 0.02 | 0.08 | -0.01 | -11.11% | 1 | 99 | 43.75% |
| ZM240705C00069000 | 2024-06-11 11:51AM EDT | 69.00 | 0.17 | 0.01 | 0.13 | 0.00 | - | 1 | 11 | 50.88% |
| ZM240705C00070000 | 2024-06-17 10:18AM EDT | 70.00 | 0.01 | 0.01 | 0.13 | -0.24 | -96.00% | 1 | 79 | 53.71% |
| ZM240705C00071000 | 2024-06-06 1:13PM EDT | 71.00 | 0.22 | 0.01 | 0.13 | 0.00 | - | - | 11 | 50.78% |
| ZM240705C00072000 | 2024-06-14 9:43AM EDT | 72.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 4 | 127 | 53.91% |
| ZM240705C00073000 | 2024-06-06 9:49AM EDT | 73.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 1 | 2 | 55.86% |
| ZM240705C00074000 | 2024-06-06 9:51AM EDT | 74.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 1 | 1 | 57.62% |
| ZM240705C00075000 | 2024-06-06 10:06AM EDT | 75.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 1 | 60.16% |
| ZM240705C00076000 | 2024-06-03 11:08AM EDT | 76.00 | 0.16 | 0.01 | 0.12 | 0.00 | - | 2 | 0 | 62.50% |
| ZM240705C00080000 | 2024-06-03 11:08AM EDT | 80.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 0 | 74.22% |
| ZM240705C00085000 | 2024-06-11 1:08PM EDT | 85.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | - | 3 | 84.77% |
| ZM240705C00090000 | 2024-06-14 10:44AM EDT | 90.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | - | 30 | 94.53% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240705P00051000 | 2024-06-03 11:08AM EDT | 51.00 | 0.12 | 0.05 | 0.13 | 0.00 | - | 2 | 0 | 31.64% |
| ZM240705P00052000 | 2024-06-03 11:31AM EDT | 52.00 | 0.10 | 0.09 | 0.16 | 0.00 | - | 3 | 1 | 28.52% |
| ZM240705P00053000 | 2024-06-14 11:37AM EDT | 53.00 | 0.17 | 0.18 | 0.22 | 0.00 | - | 11 | 14 | 25.98% |
| ZM240705P00054000 | 2024-06-14 12:00PM EDT | 54.00 | 0.25 | 0.31 | 0.48 | 0.00 | - | 6 | 10 | 28.08% |
| ZM240705P00055000 | 2024-06-17 11:50AM EDT | 55.00 | 0.56 | 0.54 | 0.58 | +0.22 | +64.71% | 156 | 151 | 23.88% |
| ZM240705P00056000 | 2024-06-17 11:27AM EDT | 56.00 | 0.90 | 0.88 | 0.92 | +0.34 | +60.71% | 9 | 83 | 23.27% |
| ZM240705P00057000 | 2024-06-17 11:50AM EDT | 57.00 | 1.35 | 1.34 | 1.41 | +0.42 | +45.16% | 33 | 231 | 23.10% |
| ZM240705P00058000 | 2024-06-17 10:49AM EDT | 58.00 | 1.70 | 1.95 | 2.03 | +0.21 | +14.09% | 16 | 202 | 22.93% |
| ZM240705P00059000 | 2024-06-17 10:17AM EDT | 59.00 | 2.33 | 2.48 | 2.76 | +0.36 | +18.27% | 5 | 130 | 22.56% |
| ZM240705P00060000 | 2024-06-17 11:41AM EDT | 60.00 | 3.45 | 3.50 | 3.60 | +0.94 | +37.45% | 101 | 164 | 22.56% |
| ZM240705P00061000 | 2024-06-17 10:52AM EDT | 61.00 | 4.11 | 4.35 | 4.60 | +0.72 | +21.24% | 1 | 144 | 26.76% |
| ZM240705P00062000 | 2024-06-17 11:05AM EDT | 62.00 | 5.13 | 5.25 | 5.75 | +0.66 | +14.77% | 4 | 66 | 36.48% |
| ZM240705P00063000 | 2024-06-13 3:15PM EDT | 63.00 | 4.79 | 6.20 | 6.75 | 0.00 | - | 3 | 17 | 40.72% |
| ZM240705P00064000 | 2024-06-04 11:54AM EDT | 64.00 | 3.05 | 7.30 | 7.55 | 0.00 | - | 5 | 10 | 35.74% |
| ZM240705P00065000 | 2024-06-17 10:06AM EDT | 65.00 | 7.85 | 7.95 | 8.45 | +2.10 | +36.52% | 200 | 0 | 30.86% |
| ZM240705P00066000 | 2024-05-29 1:47PM EDT | 66.00 | 4.77 | 9.20 | 9.50 | 0.00 | - | - | 0 | 38.87% |
| ZM240705P00067000 | 2024-06-03 3:41PM EDT | 67.00 | 5.70 | 10.20 | 10.45 | 0.00 | - | 6 | 0 | 36.52% |
| ZM240705P00071000 | 2024-05-31 11:51AM EDT | 71.00 | 10.58 | 14.25 | 14.75 | 0.00 | - | 1 | 0 | 53.13% |
© 2024 Yahoo. All rights reserved.