Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240712C00052000 | 2024-05-30 1:57PM EDT | 52.00 | 9.10 | 5.40 | 9.50 | 0.00 | - | 2 | 1 | 92.77% |
| ZM240712C00055000 | 2024-06-27 3:30PM EDT | 55.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240712C00056000 | 2024-07-02 3:14PM EDT | 56.00 | 2.76 | 0.00 | 0.00 | -0.51 | -15.60% | 3 | 0 | 0.00% |
| ZM240712C00057000 | 2024-07-02 1:32PM EDT | 57.00 | 1.88 | 0.00 | 0.00 | -0.78 | -29.32% | 16 | 0 | 0.00% |
| ZM240712C00058000 | 2024-07-02 1:38PM EDT | 58.00 | 1.20 | 0.00 | 0.00 | -0.62 | -34.07% | 30 | 0 | 0.00% |
| ZM240712C00059000 | 2024-07-02 3:49PM EDT | 59.00 | 0.61 | 0.00 | 0.00 | -0.57 | -48.31% | 294 | 0 | 1.56% |
| ZM240712C00060000 | 2024-07-02 2:14PM EDT | 60.00 | 0.42 | 0.00 | 0.00 | -0.31 | -42.47% | 210 | 0 | 6.25% |
| ZM240712C00061000 | 2024-07-02 3:53PM EDT | 61.00 | 0.18 | 0.00 | 0.00 | -0.24 | -57.14% | 188 | 0 | 6.25% |
| ZM240712C00062000 | 2024-07-02 1:40PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | -0.11 | -52.38% | 13 | 0 | 12.50% |
| ZM240712C00063000 | 2024-07-02 1:40PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | -0.06 | -50.00% | 8 | 0 | 12.50% |
| ZM240712C00064000 | 2024-07-02 9:30AM EDT | 64.00 | 0.10 | 0.00 | 0.00 | +0.02 | +25.00% | 1 | 0 | 12.50% |
| ZM240712C00065000 | 2024-07-02 3:56PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 1 | 0 | 12.50% |
| ZM240712C00066000 | 2024-06-21 3:47PM EDT | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZM240712C00067000 | 2024-06-17 10:04AM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| ZM240712C00068000 | 2024-07-02 12:18PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 4 | 0 | 25.00% |
| ZM240712C00069000 | 2024-07-02 3:54PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 1 | 0 | 25.00% |
| ZM240712C00070000 | 2024-06-28 2:16PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240712C00071000 | 2024-07-01 9:30AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZM240712C00072000 | 2024-06-10 3:29PM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240712C00073000 | 2024-06-06 9:37AM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240712C00075000 | 2024-07-02 2:38PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | -0.09 | -90.00% | 2 | 0 | 25.00% |
| ZM240712C00080000 | 2024-07-02 9:56AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ZM240712C00085000 | 2024-07-01 12:16PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM240712C00090000 | 2024-06-25 1:37PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240712P00047000 | 2024-06-25 10:28AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240712P00049000 | 2024-06-17 9:30AM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240712P00050000 | 2024-06-24 1:24PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM240712P00051000 | 2024-07-01 3:59PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZM240712P00052000 | 2024-06-28 2:20PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240712P00053000 | 2024-07-01 3:37PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240712P00054000 | 2024-07-02 1:22PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 2 | 0 | 12.50% |
| ZM240712P00055000 | 2024-07-02 1:58PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 3 | 0 | 12.50% |
| ZM240712P00056000 | 2024-07-02 2:57PM EDT | 56.00 | 0.14 | 0.00 | 0.00 | +0.02 | +16.67% | 21 | 0 | 6.25% |
| ZM240712P00057000 | 2024-07-02 3:48PM EDT | 57.00 | 0.33 | 0.00 | 0.00 | +0.11 | +50.00% | 42 | 0 | 3.13% |
| ZM240712P00058000 | 2024-07-02 3:36PM EDT | 58.00 | 0.61 | 0.00 | 0.00 | +0.18 | +41.86% | 29 | 0 | 1.56% |
| ZM240712P00059000 | 2024-07-02 3:35PM EDT | 59.00 | 1.08 | 0.00 | 0.00 | +0.21 | +24.14% | 57 | 0 | 0.00% |
| ZM240712P00060000 | 2024-07-02 3:47PM EDT | 60.00 | 1.86 | 0.00 | 0.00 | +0.43 | +30.07% | 49 | 0 | 0.00% |
| ZM240712P00061000 | 2024-07-02 1:37PM EDT | 61.00 | 2.63 | 0.00 | 0.00 | +0.64 | +32.16% | 4 | 0 | 0.00% |
| ZM240712P00062000 | 2024-07-01 1:48PM EDT | 62.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240712P00063000 | 2024-07-02 12:11PM EDT | 63.00 | 4.60 | 0.00 | 0.00 | +0.59 | +14.71% | 3 | 0 | 0.00% |
| ZM240712P00064000 | 2024-06-21 3:44PM EDT | 64.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240712P00065000 | 2024-06-14 1:05PM EDT | 65.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240712P00066000 | 2024-06-11 9:30AM EDT | 66.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240712P00067000 | 2024-06-07 10:46AM EDT | 67.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.