Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115C00030000 | 2024-05-16 3:52PM EDT | 30.00 | 35.00 | 34.00 | 35.65 | 0.00 | - | 1 | 2 | 79.69% |
| ZM241115C00035000 | 2024-05-17 11:20AM EDT | 35.00 | 30.08 | 29.20 | 30.65 | 0.00 | - | 4 | 2 | 67.58% |
| ZM241115C00040000 | 2024-03-25 3:32PM EDT | 40.00 | 29.15 | 23.15 | 23.80 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241115C00045000 | 2024-03-25 3:32PM EDT | 45.00 | 24.29 | 18.95 | 19.20 | 0.00 | - | 1 | 0 | 32.76% |
| ZM241115C00050000 | 2024-05-20 2:18PM EDT | 50.00 | 16.50 | 15.90 | 16.40 | 0.00 | - | 11 | 29 | 47.75% |
| ZM241115C00055000 | 2024-05-21 2:13PM EDT | 55.00 | 11.95 | 11.40 | 13.10 | -0.93 | -7.22% | 8 | 43 | 47.83% |
| ZM241115C00060000 | 2024-05-21 2:01PM EDT | 60.00 | 8.65 | 8.30 | 10.05 | -0.78 | -8.27% | 13 | 387 | 46.28% |
| ZM241115C00065000 | 2024-05-21 2:35PM EDT | 65.00 | 6.02 | 6.20 | 6.35 | -0.93 | -13.38% | 169 | 699 | 38.46% |
| ZM241115C00070000 | 2024-05-21 2:08PM EDT | 70.00 | 4.11 | 4.20 | 4.60 | -0.86 | -17.30% | 25 | 111 | 38.97% |
| ZM241115C00075000 | 2024-05-21 3:40PM EDT | 75.00 | 2.90 | 2.87 | 3.05 | -0.60 | -17.14% | 438 | 122 | 37.87% |
| ZM241115C00080000 | 2024-05-21 1:33PM EDT | 80.00 | 1.85 | 1.90 | 2.05 | -0.48 | -20.60% | 61 | 140 | 37.68% |
| ZM241115C00085000 | 2024-05-21 1:08PM EDT | 85.00 | 1.27 | 1.04 | 1.35 | -0.40 | -23.95% | 9 | 73 | 37.50% |
| ZM241115C00090000 | 2024-05-21 11:16AM EDT | 90.00 | 1.02 | 0.65 | 0.90 | -0.16 | -13.56% | 61 | 57 | 37.62% |
| ZM241115C00095000 | 2024-05-21 11:01AM EDT | 95.00 | 0.70 | 0.53 | 0.78 | -0.12 | -14.63% | 1 | 12 | 40.21% |
| ZM241115C00100000 | 2024-05-16 3:24PM EDT | 100.00 | 0.60 | 0.22 | 0.40 | 0.00 | - | 1 | 280 | 37.99% |
| ZM241115C00105000 | 2024-05-21 11:55AM EDT | 105.00 | 0.30 | 0.19 | 0.36 | -0.15 | -33.33% | 1 | 2 | 40.28% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115P00030000 | 2024-04-30 2:30PM EDT | 30.00 | 0.11 | 0.01 | 0.66 | 0.00 | - | 50 | 50 | 62.99% |
| ZM241115P00035000 | 2024-05-21 10:00AM EDT | 35.00 | 0.15 | 0.07 | 0.17 | -0.14 | -48.28% | 10 | 2 | 45.51% |
| ZM241115P00040000 | 2024-04-24 3:57PM EDT | 40.00 | 0.54 | 0.21 | 0.32 | 0.00 | - | 12 | 23 | 41.21% |
| ZM241115P00045000 | 2024-05-21 10:02AM EDT | 45.00 | 0.60 | 0.48 | 0.57 | -0.12 | -16.67% | 1 | 4,624 | 37.11% |
| ZM241115P00050000 | 2024-05-21 2:05PM EDT | 50.00 | 1.10 | 1.01 | 1.09 | -0.19 | -14.73% | 48 | 192 | 34.35% |
| ZM241115P00055000 | 2024-05-21 1:42PM EDT | 55.00 | 2.08 | 1.92 | 2.05 | -0.25 | -10.73% | 60 | 584 | 32.37% |
| ZM241115P00060000 | 2024-05-21 2:28PM EDT | 60.00 | 3.65 | 3.50 | 3.75 | -0.50 | -12.05% | 3 | 208 | 31.67% |
| ZM241115P00065000 | 2024-05-21 1:10PM EDT | 65.00 | 5.85 | 5.75 | 6.10 | -0.49 | -7.73% | 7 | 292 | 30.69% |
| ZM241115P00070000 | 2024-05-21 2:54PM EDT | 70.00 | 9.05 | 8.75 | 9.10 | -0.15 | -1.63% | 14 | 113 | 29.46% |
| ZM241115P00075000 | 2024-05-21 12:58PM EDT | 75.00 | 12.40 | 12.35 | 12.90 | -1.90 | -13.29% | 6 | 26 | 29.38% |
| ZM241115P00080000 | 2024-04-25 1:50PM EDT | 80.00 | 19.51 | 16.55 | 17.45 | 0.00 | - | - | 1 | 31.98% |
| ZM241115P00090000 | 2024-04-01 12:33PM EDT | 90.00 | 25.11 | 27.35 | 28.65 | 0.00 | - | - | 0 | 51.82% |
© 2024 Yahoo. All rights reserved.