Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00040000 | 2024-04-22 1:30PM EDT | 40.00 | 21.00 | 23.65 | 24.10 | 0.00 | - | 1 | 11 | 49.71% |
| ZM240920C00045000 | 2024-05-14 3:58PM EDT | 45.00 | 19.98 | 18.75 | 19.75 | 0.00 | - | 6 | 7 | 51.78% |
| ZM240920C00050000 | 2024-05-20 3:31PM EDT | 50.00 | 15.95 | 14.35 | 14.90 | 0.00 | - | 7 | 60 | 41.70% |
| ZM240920C00055000 | 2024-05-20 2:59PM EDT | 55.00 | 11.90 | 10.40 | 10.70 | 0.00 | - | 4 | 115 | 37.72% |
| ZM240920C00060000 | 2024-05-20 2:51PM EDT | 60.00 | 8.50 | 7.10 | 7.80 | 0.00 | - | 4 | 864 | 39.97% |
| ZM240920C00065000 | 2024-05-21 9:49AM EDT | 65.00 | 4.68 | 4.50 | 4.70 | -1.12 | -19.31% | 25 | 1,713 | 35.54% |
| ZM240920C00070000 | 2024-05-21 9:40AM EDT | 70.00 | 3.50 | 2.87 | 3.00 | -0.40 | -10.26% | 203 | 1,290 | 36.02% |
| ZM240920C00075000 | 2024-05-21 9:49AM EDT | 75.00 | 1.74 | 1.71 | 1.78 | -0.73 | -29.55% | 158 | 1,396 | 35.77% |
| ZM240920C00080000 | 2024-05-21 9:49AM EDT | 80.00 | 1.07 | 1.00 | 1.12 | -0.49 | -31.41% | 18 | 1,606 | 36.72% |
| ZM240920C00085000 | 2024-05-20 1:34PM EDT | 85.00 | 0.70 | 0.57 | 0.66 | -0.22 | -23.91% | 1 | 439 | 36.96% |
| ZM240920C00090000 | 2024-05-21 9:47AM EDT | 90.00 | 0.37 | 0.36 | 0.41 | -0.26 | -41.27% | 21 | 433 | 37.74% |
| ZM240920C00095000 | 2024-05-20 12:19PM EDT | 95.00 | 0.40 | 0.22 | 0.30 | 0.00 | - | 63 | 375 | 39.60% |
| ZM240920C00100000 | 2024-05-21 9:46AM EDT | 100.00 | 0.20 | 0.16 | 0.25 | -0.10 | -25.00% | 2 | 484 | 42.09% |
| ZM240920C00105000 | 2024-05-20 12:37PM EDT | 105.00 | 0.23 | 0.12 | 0.19 | 0.00 | - | 1 | 113 | 43.65% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00030000 | 2024-05-20 3:59PM EDT | 30.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 5 | 6 | 55.47% |
| ZM240920P00035000 | 2024-05-07 2:16PM EDT | 35.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 2 | 19 | 52.05% |
| ZM240920P00040000 | 2024-05-21 9:35AM EDT | 40.00 | 0.19 | 0.14 | 0.19 | 0.00 | - | 4 | 64 | 44.82% |
| ZM240920P00045000 | 2024-05-21 9:43AM EDT | 45.00 | 0.32 | 0.33 | 0.38 | -0.10 | -23.81% | 11 | 6,882 | 40.48% |
| ZM240920P00050000 | 2024-05-21 9:35AM EDT | 50.00 | 0.77 | 0.74 | 0.80 | -0.11 | -12.50% | 5 | 494 | 37.35% |
| ZM240920P00055000 | 2024-05-21 9:34AM EDT | 55.00 | 1.40 | 1.60 | 1.70 | -0.36 | -20.45% | 1 | 489 | 35.65% |
| ZM240920P00060000 | 2024-05-21 9:32AM EDT | 60.00 | 2.98 | 3.20 | 3.35 | -0.37 | -11.04% | 4 | 1,209 | 35.06% |
| ZM240920P00065000 | 2024-05-20 3:55PM EDT | 65.00 | 5.60 | 5.55 | 5.75 | 0.00 | - | 323 | 3,193 | 34.36% |
| ZM240920P00070000 | 2024-05-20 12:08PM EDT | 70.00 | 8.75 | 8.80 | 9.15 | 0.00 | - | 5 | 554 | 35.51% |
| ZM240920P00075000 | 2024-05-14 11:18AM EDT | 75.00 | 13.30 | 12.60 | 13.05 | 0.00 | - | 1 | 215 | 36.18% |
| ZM240920P00080000 | 2024-05-10 12:40PM EDT | 80.00 | 18.60 | 17.05 | 17.70 | 0.00 | - | 1 | 75 | 40.38% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 22.77 | 23.00 | 23.80 | 0.00 | - | 5 | 0 | 53.52% |
| ZM240920P00090000 | 2024-05-14 11:15AM EDT | 90.00 | 26.80 | 26.45 | 27.85 | 0.00 | - | 1 | 8 | 54.08% |
© 2024 Yahoo. All rights reserved.