Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 35.00 | 27.10 | 29.60 | 30.50 | 0.00 | - | 4 | 4 | 98.93% |
| ZM240719C00040000 | 2024-05-20 3:58PM EDT | 40.00 | 24.55 | 24.80 | 25.55 | 0.00 | - | 90 | 90 | 84.72% |
| ZM240719C00050000 | 2024-05-21 12:02PM EDT | 50.00 | 15.25 | 14.95 | 15.40 | -1.70 | -10.03% | 18 | 9 | 51.76% |
| ZM240719C00055000 | 2024-05-21 9:58AM EDT | 55.00 | 9.50 | 10.25 | 10.80 | -1.01 | -9.61% | 9 | 66 | 46.97% |
| ZM240719C00060000 | 2024-05-21 10:42AM EDT | 60.00 | 6.50 | 6.15 | 6.35 | -0.12 | -1.81% | 28 | 767 | 36.24% |
| ZM240719C00065000 | 2024-05-21 12:01PM EDT | 65.00 | 3.27 | 3.10 | 3.20 | -0.51 | -13.49% | 257 | 932 | 32.76% |
| ZM240719C00070000 | 2024-05-21 12:04PM EDT | 70.00 | 1.31 | 1.32 | 1.36 | -0.69 | -34.50% | 217 | 2,740 | 31.49% |
| ZM240719C00075000 | 2024-05-21 12:04PM EDT | 75.00 | 0.58 | 0.56 | 0.61 | -0.44 | -43.14% | 357 | 1,225 | 33.03% |
| ZM240719C00080000 | 2024-05-21 12:00PM EDT | 80.00 | 0.27 | 0.25 | 0.30 | -0.27 | -50.00% | 360 | 1,146 | 35.30% |
| ZM240719C00085000 | 2024-05-20 3:56PM EDT | 85.00 | 0.27 | 0.14 | 0.18 | 0.00 | - | 27 | 498 | 38.48% |
| ZM240719C00090000 | 2024-05-21 10:31AM EDT | 90.00 | 0.09 | 0.09 | 0.12 | -0.10 | -52.63% | 33 | 163 | 41.80% |
| ZM240719C00095000 | 2024-05-20 3:42PM EDT | 95.00 | 0.12 | 0.04 | 0.09 | 0.00 | - | 96 | 226 | 45.22% |
| ZM240719C00100000 | 2024-05-20 3:11PM EDT | 100.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 55 | 70 | 48.44% |
| ZM240719C00105000 | 2024-04-29 9:37AM EDT | 105.00 | 0.16 | 0.01 | 0.35 | 0.00 | - | 1 | 15 | 60.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719P00035000 | 2024-05-21 11:39AM EDT | 35.00 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 1 | 141 | 63.28% |
| ZM240719P00040000 | 2024-05-20 3:16PM EDT | 40.00 | 0.03 | 0.02 | 0.24 | -0.04 | -57.14% | 10 | 61 | 61.33% |
| ZM240719P00045000 | 2024-05-21 10:31AM EDT | 45.00 | 0.04 | 0.03 | 0.07 | -0.07 | -63.64% | 15 | 90 | 43.36% |
| ZM240719P00050000 | 2024-05-21 12:06PM EDT | 50.00 | 0.13 | 0.08 | 0.13 | -0.17 | -56.67% | 33 | 1,013 | 35.74% |
| ZM240719P00055000 | 2024-05-21 12:04PM EDT | 55.00 | 0.35 | 0.31 | 0.33 | -0.46 | -56.79% | 328 | 693 | 30.23% |
| ZM240719P00060000 | 2024-05-21 12:03PM EDT | 60.00 | 1.09 | 1.05 | 1.09 | -0.87 | -44.39% | 440 | 2,519 | 27.74% |
| ZM240719P00065000 | 2024-05-21 12:14PM EDT | 65.00 | 2.89 | 2.88 | 2.97 | -1.25 | -30.41% | 81 | 2,131 | 26.06% |
| ZM240719P00070000 | 2024-05-21 11:59AM EDT | 70.00 | 6.05 | 6.00 | 6.30 | -1.30 | -17.69% | 2 | 1,932 | 25.22% |
| ZM240719P00075000 | 2024-05-21 12:09PM EDT | 75.00 | 10.21 | 10.40 | 10.65 | -1.56 | -13.25% | 11 | 1,226 | 24.07% |
| ZM240719P00080000 | 2024-05-21 12:09PM EDT | 80.00 | 15.00 | 15.10 | 15.80 | -1.46 | -8.87% | 5 | 1 | 36.13% |
| ZM240719P00090000 | 2024-03-06 4:14PM EDT | 90.00 | 23.25 | 25.00 | 29.10 | 0.00 | - | 1 | 0 | 74.76% |
© 2024 Yahoo. All rights reserved.