Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240705C00040000 | 2024-06-21 2:28PM EDT | 40.00 | 18.45 | 17.00 | 21.70 | 0.00 | - | 3 | 3 | 158.98% |
| ZM240705C00051000 | 2024-06-13 3:55PM EDT | 51.00 | 7.35 | 8.00 | 8.60 | 0.00 | - | 1 | 1 | 66.21% |
| ZM240705C00053000 | 2024-06-26 9:30AM EDT | 53.00 | 4.88 | 5.95 | 6.75 | 0.00 | - | 10 | 11 | 56.84% |
| ZM240705C00054000 | 2024-06-21 10:33AM EDT | 54.00 | 4.60 | 3.15 | 5.50 | 0.00 | - | 1 | 1 | 59.47% |
| ZM240705C00055000 | 2024-06-28 2:53PM EDT | 55.00 | 4.16 | 3.95 | 4.55 | +1.82 | +77.78% | 1 | 2 | 53.61% |
| ZM240705C00056000 | 2024-06-28 11:21AM EDT | 56.00 | 3.00 | 2.24 | 3.50 | +1.15 | +62.16% | 17 | 76 | 42.29% |
| ZM240705C00057000 | 2024-06-28 3:29PM EDT | 57.00 | 2.28 | 1.82 | 2.57 | +0.53 | +30.29% | 8 | 273 | 36.18% |
| ZM240705C00058000 | 2024-06-28 3:54PM EDT | 58.00 | 1.44 | 1.42 | 1.54 | +0.34 | +30.91% | 98 | 230 | 25.00% |
| ZM240705C00059000 | 2024-06-28 3:57PM EDT | 59.00 | 0.81 | 0.75 | 0.82 | +0.19 | +30.65% | 1,297 | 1,031 | 22.07% |
| ZM240705C00060000 | 2024-06-28 3:59PM EDT | 60.00 | 0.38 | 0.34 | 0.40 | +0.07 | +22.58% | 604 | 586 | 22.32% |
| ZM240705C00061000 | 2024-06-28 3:46PM EDT | 61.00 | 0.15 | 0.14 | 0.17 | +0.02 | +15.38% | 113 | 76 | 22.66% |
| ZM240705C00062000 | 2024-06-28 3:57PM EDT | 62.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 145 | 600 | 25.20% |
| ZM240705C00063000 | 2024-06-28 3:58PM EDT | 63.00 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 6 | 31 | 31.45% |
| ZM240705C00064000 | 2024-06-28 3:37PM EDT | 64.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 186 | 187 | 31.64% |
| ZM240705C00065000 | 2024-06-26 3:42PM EDT | 65.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 11 | 201 | 41.80% |
| ZM240705C00066000 | 2024-06-24 11:41AM EDT | 66.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 149 | 45.90% |
| ZM240705C00067000 | 2024-06-21 2:09PM EDT | 67.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 104 | 50.78% |
| ZM240705C00068000 | 2024-06-25 2:06PM EDT | 68.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 25 | 99 | 50.78% |
| ZM240705C00069000 | 2024-06-27 3:42PM EDT | 69.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 12 | 55.08% |
| ZM240705C00070000 | 2024-06-17 10:18AM EDT | 70.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 79 | 59.38% |
| ZM240705C00071000 | 2024-06-06 1:13PM EDT | 71.00 | 0.22 | 0.00 | 0.07 | 0.00 | - | - | 11 | 62.11% |
| ZM240705C00072000 | 2024-06-14 9:43AM EDT | 72.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 127 | 66.41% |
| ZM240705C00073000 | 2024-06-06 9:49AM EDT | 73.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 59.38% |
| ZM240705C00074000 | 2024-06-06 9:51AM EDT | 74.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 101.37% |
| ZM240705C00075000 | 2024-06-28 11:36AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 118 | 1 | 67.19% |
| ZM240705C00076000 | 2024-06-03 11:08AM EDT | 76.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 124.22% |
| ZM240705C00080000 | 2024-06-25 2:57PM EDT | 80.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 161.43% |
| ZM240705C00085000 | 2024-06-21 1:01PM EDT | 85.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 70 | 73 | 183.98% |
| ZM240705C00090000 | 2024-06-14 10:44AM EDT | 90.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 30 | 204.49% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240705P00050000 | 2024-06-27 9:36AM EDT | 50.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 73.83% |
| ZM240705P00051000 | 2024-06-27 9:36AM EDT | 51.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 10 | 52.34% |
| ZM240705P00052000 | 2024-06-18 10:49AM EDT | 52.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 53.91% |
| ZM240705P00053000 | 2024-06-25 12:13PM EDT | 53.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 4 | 36 | 47.27% |
| ZM240705P00054000 | 2024-06-26 1:12PM EDT | 54.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 28 | 41.99% |
| ZM240705P00055000 | 2024-06-28 2:37PM EDT | 55.00 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 21 | 314 | 34.18% |
| ZM240705P00056000 | 2024-06-28 2:53PM EDT | 56.00 | 0.05 | 0.02 | 0.05 | -0.06 | -54.55% | 52 | 669 | 25.39% |
| ZM240705P00057000 | 2024-06-28 3:53PM EDT | 57.00 | 0.10 | 0.07 | 0.10 | -0.14 | -58.33% | 349 | 451 | 22.56% |
| ZM240705P00058000 | 2024-06-28 3:50PM EDT | 58.00 | 0.21 | 0.20 | 0.25 | -0.42 | -66.67% | 106 | 305 | 21.24% |
| ZM240705P00059000 | 2024-06-28 3:54PM EDT | 59.00 | 0.52 | 0.53 | 0.58 | -0.88 | -62.86% | 149 | 195 | 20.56% |
| ZM240705P00060000 | 2024-06-28 3:57PM EDT | 60.00 | 1.11 | 1.08 | 1.30 | -0.64 | -36.57% | 116 | 208 | 25.29% |
| ZM240705P00061000 | 2024-06-28 2:53PM EDT | 61.00 | 1.94 | 1.78 | 2.51 | -0.92 | -32.17% | 60 | 167 | 42.97% |
| ZM240705P00062000 | 2024-06-28 3:52PM EDT | 62.00 | 2.52 | 1.72 | 3.00 | -0.73 | -22.46% | 1 | 49 | 31.25% |
| ZM240705P00063000 | 2024-06-27 11:12AM EDT | 63.00 | 5.09 | 3.60 | 4.05 | 0.00 | - | 5 | 12 | 41.11% |
| ZM240705P00064000 | 2024-06-04 11:54AM EDT | 64.00 | 3.05 | 4.45 | 6.90 | 0.00 | - | 5 | 5 | 76.17% |
| ZM240705P00065000 | 2024-06-17 10:06AM EDT | 65.00 | 7.85 | 5.70 | 6.00 | 0.00 | - | 200 | 0 | 51.07% |
| ZM240705P00066000 | 2024-05-29 1:47PM EDT | 66.00 | 4.77 | 5.80 | 7.85 | 0.00 | - | - | 0 | 99.02% |
| ZM240705P00067000 | 2024-06-24 2:37PM EDT | 67.00 | 9.20 | 6.05 | 9.55 | 0.00 | - | 4 | 0 | 133.35% |
| ZM240705P00071000 | 2024-05-31 11:51AM EDT | 71.00 | 10.58 | 11.50 | 12.10 | 0.00 | - | 1 | 0 | 92.38% |
© 2024 Yahoo. All rights reserved.