Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816C00030000 | 2024-04-30 3:59PM EDT | 30.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 35.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240816C00040000 | 2024-05-13 3:58PM EDT | 40.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| ZM240816C00045000 | 2024-05-20 1:26PM EDT | 45.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ZM240816C00050000 | 2024-05-09 11:42AM EDT | 50.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| ZM240816C00055000 | 2024-05-20 3:59PM EDT | 55.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM240816C00060000 | 2024-05-20 3:08PM EDT | 60.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 16 | 946 | 0.00% |
| ZM240816C00065000 | 2024-05-20 3:59PM EDT | 65.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.78% |
| ZM240816C00070000 | 2024-05-20 3:59PM EDT | 70.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| ZM240816C00075000 | 2024-05-20 3:59PM EDT | 75.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 512 | 1,688 | 6.25% |
| ZM240816C00080000 | 2024-05-20 3:46PM EDT | 80.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ZM240816C00085000 | 2024-05-20 3:27PM EDT | 85.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 84 | 2,446 | 12.50% |
| ZM240816C00090000 | 2024-05-20 3:03PM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 25 | 1,353 | 12.50% |
| ZM240816C00095000 | 2024-05-20 3:27PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ZM240816C00100000 | 2024-05-20 3:59PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 114 | 525 | 25.00% |
| ZM240816C00105000 | 2024-05-20 2:16PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 722 | 25.00% |
| ZM240816C00110000 | 2024-05-20 3:11PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 604 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00035000 | 2024-05-20 10:59AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZM240816P00040000 | 2024-05-20 2:20PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ZM240816P00045000 | 2024-05-20 11:50AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZM240816P00050000 | 2024-05-20 3:26PM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 1,229 | 12.50% |
| ZM240816P00055000 | 2024-05-20 3:58PM EDT | 55.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ZM240816P00060000 | 2024-05-20 3:59PM EDT | 60.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| ZM240816P00065000 | 2024-05-20 3:04PM EDT | 65.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 79 | 2,344 | 0.00% |
| ZM240816P00070000 | 2024-05-17 9:49AM EDT | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 0.00% |
| ZM240816P00075000 | 2024-05-20 10:11AM EDT | 75.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM240816P00080000 | 2024-05-17 3:54PM EDT | 80.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 85.00 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240816P00090000 | 2024-05-17 9:30AM EDT | 90.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 95.00 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 58.01% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 100.00 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 79.64% |
| ZM240816P00105000 | 2023-10-27 2:51PM EDT | 105.00 | 45.70 | 39.85 | 40.75 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240816P00110000 | 2023-12-27 3:42PM EDT | 110.00 | 36.85 | 41.95 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.