Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802C00050000 | 2024-06-28 11:44AM EDT | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240802C00054000 | 2024-06-21 3:55PM EDT | 54.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240802C00055000 | 2024-06-17 11:37AM EDT | 55.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240802C00056000 | 2024-07-02 10:33AM EDT | 56.00 | 3.55 | 0.00 | 0.00 | -0.34 | -8.74% | 47 | 0 | 0.00% |
| ZM240802C00057000 | 2024-07-02 3:06PM EDT | 57.00 | 2.79 | 0.00 | 0.00 | -0.64 | -18.66% | 3 | 0 | 0.00% |
| ZM240802C00058000 | 2024-07-02 11:00AM EDT | 58.00 | 2.25 | 0.00 | 0.00 | -0.05 | -2.17% | 26 | 0 | 0.00% |
| ZM240802C00059000 | 2024-07-02 10:45AM EDT | 59.00 | 1.69 | 0.00 | 0.00 | -0.48 | -22.12% | 3 | 0 | 1.56% |
| ZM240802C00060000 | 2024-07-02 3:14PM EDT | 60.00 | 1.18 | 0.00 | 0.00 | -0.41 | -25.79% | 26 | 0 | 3.13% |
| ZM240802C00061000 | 2024-07-02 10:33AM EDT | 61.00 | 0.88 | 0.00 | 0.00 | -0.24 | -21.43% | 104 | 0 | 3.13% |
| ZM240802C00062000 | 2024-07-02 2:51PM EDT | 62.00 | 0.62 | 0.00 | 0.00 | -0.26 | -29.55% | 11 | 0 | 6.25% |
| ZM240802C00063000 | 2024-07-02 3:54PM EDT | 63.00 | 0.40 | 0.00 | 0.00 | -0.20 | -33.33% | 33 | 0 | 6.25% |
| ZM240802C00064000 | 2024-07-02 2:33PM EDT | 64.00 | 0.32 | 0.00 | 0.00 | -0.15 | -31.91% | 13 | 0 | 6.25% |
| ZM240802C00065000 | 2024-07-02 3:56PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | -0.12 | -34.29% | 5 | 0 | 12.50% |
| ZM240802C00066000 | 2024-06-28 9:38AM EDT | 66.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZM240802C00067000 | 2024-07-01 10:33AM EDT | 67.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240802C00068000 | 2024-07-02 2:33PM EDT | 68.00 | 0.12 | 0.00 | 0.00 | -0.01 | -7.69% | 10 | 0 | 12.50% |
| ZM240802C00069000 | 2024-06-21 3:50PM EDT | 69.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240802C00070000 | 2024-07-01 10:33AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240802C00071000 | 2024-06-28 11:29AM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802P00040000 | 2024-06-18 2:26PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240802P00047000 | 2024-06-24 10:42AM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZM240802P00048000 | 2024-06-24 10:42AM EDT | 48.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240802P00049000 | 2024-07-01 10:34AM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240802P00050000 | 2024-07-02 2:01PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240802P00051000 | 2024-07-01 1:02PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240802P00052000 | 2024-06-27 9:42AM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZM240802P00053000 | 2024-07-01 3:20PM EDT | 53.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM240802P00054000 | 2024-07-02 10:48AM EDT | 54.00 | 0.33 | 0.00 | 0.00 | -0.13 | -28.26% | 2 | 0 | 6.25% |
| ZM240802P00055000 | 2024-07-02 3:38PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | +0.07 | +18.42% | 3 | 0 | 6.25% |
| ZM240802P00056000 | 2024-07-01 3:22PM EDT | 56.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZM240802P00057000 | 2024-07-02 3:21PM EDT | 57.00 | 0.93 | 0.00 | 0.00 | -0.72 | -43.64% | 2 | 0 | 3.13% |
| ZM240802P00058000 | 2024-07-02 1:34PM EDT | 58.00 | 1.34 | 0.00 | 0.00 | +0.12 | +9.84% | 3 | 0 | 0.78% |
| ZM240802P00059000 | 2024-07-02 3:21PM EDT | 59.00 | 1.80 | 0.00 | 0.00 | +0.30 | +20.00% | 5 | 0 | 0.00% |
| ZM240802P00060000 | 2024-07-02 11:57AM EDT | 60.00 | 2.37 | 0.00 | 0.00 | +0.45 | +23.44% | 2 | 0 | 0.00% |
| ZM240802P00061000 | 2024-06-27 3:55PM EDT | 61.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240802P00062000 | 2024-07-02 2:25PM EDT | 62.00 | 3.73 | 0.00 | 0.00 | +0.72 | +23.92% | 1 | 0 | 0.00% |
| ZM240802P00064000 | 2024-07-02 12:52PM EDT | 64.00 | 5.72 | 0.00 | 0.00 | -0.20 | -3.38% | 5 | 0 | 0.00% |
| ZM240802P00066000 | 2024-06-20 12:44PM EDT | 66.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240802P00068000 | 2024-06-26 10:35AM EDT | 68.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240802P00071000 | 2024-06-28 1:14PM EDT | 71.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.