Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117C00030000 | 2024-05-06 10:08AM EDT | 30.00 | 33.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117C00035000 | 2024-05-14 3:58PM EDT | 35.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250117C00040000 | 2024-05-02 1:13PM EDT | 40.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM250117C00045000 | 2024-05-13 11:50AM EDT | 45.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250117C00050000 | 2024-05-20 10:35AM EDT | 50.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117C00055000 | 2024-05-20 3:58PM EDT | 55.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM250117C00060000 | 2024-05-20 2:50PM EDT | 60.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM250117C00065000 | 2024-05-20 3:58PM EDT | 65.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.39% |
| ZM250117C00070000 | 2024-05-20 3:54PM EDT | 70.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 3.13% |
| ZM250117C00075000 | 2024-05-20 3:57PM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ZM250117C00080000 | 2024-05-20 3:59PM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 6.25% |
| ZM250117C00085000 | 2024-05-20 3:59PM EDT | 85.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ZM250117C00090000 | 2024-05-20 3:54PM EDT | 90.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ZM250117C00095000 | 2024-05-20 3:57PM EDT | 95.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZM250117C00100000 | 2024-05-20 3:58PM EDT | 100.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| ZM250117C00105000 | 2024-05-20 10:22AM EDT | 105.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250117C00110000 | 2024-05-20 1:35PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM250117C00115000 | 2024-05-20 10:35AM EDT | 115.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250117C00120000 | 2024-05-17 1:53PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZM250117C00125000 | 2024-05-20 3:44PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM250117C00130000 | 2024-05-20 3:34PM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117P00030000 | 2024-05-20 2:30PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM250117P00035000 | 2024-05-20 3:21PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZM250117P00040000 | 2024-05-20 3:36PM EDT | 40.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ZM250117P00045000 | 2024-05-20 2:24PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| ZM250117P00050000 | 2024-05-20 3:58PM EDT | 50.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| ZM250117P00055000 | 2024-05-20 3:57PM EDT | 55.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| ZM250117P00060000 | 2024-05-20 3:46PM EDT | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| ZM250117P00065000 | 2024-05-20 3:33PM EDT | 65.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| ZM250117P00070000 | 2024-05-20 2:06PM EDT | 70.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ZM250117P00075000 | 2024-05-14 11:21AM EDT | 75.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ZM250117P00080000 | 2024-05-16 10:36AM EDT | 80.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250117P00085000 | 2024-05-20 3:28PM EDT | 85.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 90.00 | 29.25 | 27.10 | 27.70 | 0.00 | - | 15 | 3 | 39.37% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 95.00 | 33.15 | 32.15 | 34.10 | 0.00 | - | 32 | 0 | 52.60% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 100.00 | 34.50 | 37.45 | 39.05 | 0.00 | - | 1 | 0 | 50.76% |
| ZM250117P00105000 | 2024-02-27 10:41AM EDT | 105.00 | 36.50 | 37.10 | 41.25 | 0.00 | - | 1 | 0 | 34.20% |
| ZM250117P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 42.22 | 48.20 | 49.15 | 0.00 | - | 5 | 0 | 60.29% |
| ZM250117P00115000 | 2024-01-09 2:54PM EDT | 115.00 | 46.20 | 48.60 | 53.45 | 0.00 | - | 4 | 0 | 61.67% |
| ZM250117P00120000 | 2024-04-29 2:00PM EDT | 120.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00125000 | 2024-03-07 11:03AM EDT | 125.00 | 58.15 | 60.05 | 64.10 | 0.00 | - | 4 | 0 | 54.97% |
| ZM250117P00130000 | 2023-12-29 3:55PM EDT | 130.00 | 58.00 | 58.55 | 63.50 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.