Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220C00030000 | 2024-05-13 9:34AM EDT | 30.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 35.00 | 30.43 | 28.90 | 29.90 | 0.00 | - | - | 5 | 57.72% |
| ZM241220C00040000 | 2024-05-20 9:39AM EDT | 40.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM241220C00045000 | 2024-05-14 1:31PM EDT | 45.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| ZM241220C00050000 | 2024-05-13 10:57AM EDT | 50.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| ZM241220C00055000 | 2024-05-16 10:46AM EDT | 55.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| ZM241220C00060000 | 2024-05-20 12:12PM EDT | 60.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ZM241220C00065000 | 2024-05-20 3:45PM EDT | 65.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 89 | 523 | 0.39% |
| ZM241220C00070000 | 2024-05-20 12:45PM EDT | 70.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 609 | 869 | 3.13% |
| ZM241220C00075000 | 2024-05-20 3:56PM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 146 | 769 | 6.25% |
| ZM241220C00080000 | 2024-05-20 3:58PM EDT | 80.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 106 | 2,185 | 6.25% |
| ZM241220C00085000 | 2024-05-20 1:43PM EDT | 85.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 6.25% |
| ZM241220C00090000 | 2024-05-20 3:50PM EDT | 90.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 165 | 329 | 12.50% |
| ZM241220C00095000 | 2024-05-20 3:44PM EDT | 95.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 669 | 888 | 12.50% |
| ZM241220C00100000 | 2024-05-17 1:11PM EDT | 100.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 1,539 | 12.50% |
| ZM241220C00105000 | 2024-05-03 12:29PM EDT | 105.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220P00030000 | 2024-05-07 10:22AM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| ZM241220P00035000 | 2024-05-15 11:37AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| ZM241220P00040000 | 2024-05-20 2:47PM EDT | 40.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 12.50% |
| ZM241220P00045000 | 2024-05-15 3:28PM EDT | 45.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| ZM241220P00050000 | 2024-05-20 2:47PM EDT | 50.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 11 | 122 | 6.25% |
| ZM241220P00055000 | 2024-05-20 12:01PM EDT | 55.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 17 | 1,287 | 6.25% |
| ZM241220P00060000 | 2024-05-20 3:48PM EDT | 60.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 26 | 665 | 1.56% |
| ZM241220P00065000 | 2024-05-20 3:11PM EDT | 65.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 23 | 380 | 0.00% |
| ZM241220P00070000 | 2024-05-20 1:09PM EDT | 70.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 610 | 846 | 0.00% |
| ZM241220P00075000 | 2024-05-16 11:38AM EDT | 75.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 0.00% |
| ZM241220P00080000 | 2024-04-29 2:21PM EDT | 80.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ZM241220P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 23.09 | 23.30 | 23.65 | 0.00 | - | 5 | 8 | 43.84% |
| ZM241220P00090000 | 2024-04-02 11:32AM EDT | 90.00 | 26.60 | 26.70 | 28.05 | 0.00 | - | 4 | 0 | 44.46% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 95.00 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 55.27% |
© 2024 Yahoo. All rights reserved.