Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240726C00053000 | 2024-06-17 11:31AM EDT | 53.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240726C00055000 | 2024-07-01 10:17AM EDT | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726C00056000 | 2024-06-28 3:39PM EDT | 56.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240726C00057000 | 2024-07-02 12:59PM EDT | 57.00 | 2.37 | 0.00 | 0.00 | -0.76 | -24.28% | 1 | 0 | 0.00% |
| ZM240726C00058000 | 2024-07-02 3:44PM EDT | 58.00 | 1.77 | 0.00 | 0.00 | -0.73 | -29.20% | 4 | 0 | 0.00% |
| ZM240726C00059000 | 2024-07-02 3:45PM EDT | 59.00 | 1.26 | 0.00 | 0.00 | -0.56 | -30.77% | 5 | 0 | 1.56% |
| ZM240726C00060000 | 2024-07-02 12:59PM EDT | 60.00 | 0.87 | 0.00 | 0.00 | -0.54 | -38.30% | 4 | 0 | 3.13% |
| ZM240726C00061000 | 2024-07-02 2:37PM EDT | 61.00 | 0.66 | 0.00 | 0.00 | -0.29 | -30.53% | 7 | 0 | 6.25% |
| ZM240726C00062000 | 2024-07-01 3:31PM EDT | 62.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ZM240726C00063000 | 2024-07-01 10:01AM EDT | 63.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZM240726C00064000 | 2024-07-02 3:13PM EDT | 64.00 | 0.18 | 0.00 | 0.00 | -0.14 | -43.75% | 641 | 0 | 6.25% |
| ZM240726C00065000 | 2024-07-02 11:52AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | -0.05 | -26.32% | 13 | 0 | 12.50% |
| ZM240726C00066000 | 2024-07-02 3:01PM EDT | 66.00 | 0.11 | 0.00 | 0.00 | -0.05 | -31.25% | 2 | 0 | 12.50% |
| ZM240726C00067000 | 2024-07-01 10:00AM EDT | 67.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240726C00068000 | 2024-07-01 10:19AM EDT | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240726C00069000 | 2024-06-10 2:13PM EDT | 69.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240726C00070000 | 2024-06-27 3:49PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZM240726C00071000 | 2024-06-21 9:42AM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240726C00072000 | 2024-06-14 2:54PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240726C00073000 | 2024-06-14 2:55PM EDT | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240726C00074000 | 2024-07-01 10:07AM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240726C00075000 | 2024-06-14 2:56PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240726P00050000 | 2024-06-27 10:19AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZM240726P00051000 | 2024-07-02 10:54AM EDT | 51.00 | 0.07 | 0.00 | 0.00 | -0.05 | -41.67% | 3 | 0 | 12.50% |
| ZM240726P00052000 | 2024-07-01 10:55AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240726P00053000 | 2024-07-02 3:56PM EDT | 53.00 | 0.13 | 0.00 | 0.00 | -0.02 | -13.33% | 2 | 0 | 12.50% |
| ZM240726P00054000 | 2024-07-02 10:54AM EDT | 54.00 | 0.22 | 0.00 | 0.00 | +0.04 | +22.22% | 4 | 0 | 6.25% |
| ZM240726P00055000 | 2024-07-02 10:07AM EDT | 55.00 | 0.32 | 0.00 | 0.00 | +0.03 | +10.34% | 2 | 0 | 6.25% |
| ZM240726P00056000 | 2024-07-02 1:01PM EDT | 56.00 | 0.53 | 0.00 | 0.00 | +0.14 | +35.90% | 4 | 0 | 3.13% |
| ZM240726P00057000 | 2024-07-02 12:59PM EDT | 57.00 | 0.81 | 0.00 | 0.00 | +0.18 | +28.57% | 5 | 0 | 3.13% |
| ZM240726P00058000 | 2024-07-02 11:48AM EDT | 58.00 | 1.10 | 0.00 | 0.00 | +0.17 | +18.28% | 1 | 0 | 0.78% |
| ZM240726P00059000 | 2024-07-02 10:13AM EDT | 59.00 | 1.45 | 0.00 | 0.00 | +0.16 | +12.40% | 2 | 0 | 0.00% |
| ZM240726P00060000 | 2024-07-02 10:40AM EDT | 60.00 | 2.25 | 0.00 | 0.00 | +0.44 | +24.31% | 6 | 0 | 0.00% |
| ZM240726P00061000 | 2024-06-28 3:32PM EDT | 61.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240726P00062000 | 2024-06-20 2:00PM EDT | 62.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240726P00063000 | 2024-06-18 11:30AM EDT | 63.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726P00064000 | 2024-06-25 12:16PM EDT | 64.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726P00065000 | 2024-06-25 12:16PM EDT | 65.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726P00068000 | 2024-06-21 11:49AM EDT | 68.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726P00071000 | 2024-06-18 10:31AM EDT | 71.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240726P00075000 | 2024-06-07 12:40PM EDT | 75.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.