Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 35.00 | 29.99 | 28.85 | 31.50 | 0.00 | - | 5 | 4 | 60.69% |
| ZM250620C00040000 | 2024-05-14 9:49AM EDT | 40.00 | 27.10 | 26.80 | 27.70 | 0.00 | - | 1 | 20 | 55.68% |
| ZM250620C00045000 | 2024-05-15 2:31PM EDT | 45.00 | 23.16 | 22.90 | 25.25 | 0.00 | - | 2 | 13 | 56.40% |
| ZM250620C00050000 | 2024-05-20 9:48AM EDT | 50.00 | 20.00 | 19.20 | 19.60 | 0.00 | - | 4 | 10 | 48.78% |
| ZM250620C00055000 | 2024-05-20 10:43AM EDT | 55.00 | 16.00 | 15.10 | 17.20 | -0.25 | -1.54% | 4 | 18 | 50.37% |
| ZM250620C00060000 | 2024-05-21 9:50AM EDT | 60.00 | 12.81 | 12.50 | 13.45 | -0.79 | -5.81% | 2 | 15 | 44.82% |
| ZM250620C00065000 | 2024-05-21 2:30PM EDT | 65.00 | 10.35 | 10.40 | 10.75 | -0.85 | -7.59% | 9 | 114 | 42.64% |
| ZM250620C00070000 | 2024-05-21 12:38PM EDT | 70.00 | 8.65 | 8.25 | 10.20 | -0.30 | -3.35% | 18 | 259 | 47.45% |
| ZM250620C00075000 | 2024-05-20 3:54PM EDT | 75.00 | 7.15 | 6.45 | 6.75 | 0.00 | - | 10 | 60 | 40.17% |
| ZM250620C00080000 | 2024-05-21 2:30PM EDT | 80.00 | 5.00 | 5.00 | 5.35 | -0.75 | -13.04% | 5 | 295 | 39.60% |
| ZM250620C00085000 | 2024-05-21 11:41AM EDT | 85.00 | 4.45 | 2.91 | 4.10 | +0.35 | +8.54% | 103 | 222 | 38.62% |
| ZM250620C00090000 | 2024-05-20 3:29PM EDT | 90.00 | 3.25 | 2.77 | 3.20 | -0.13 | -3.85% | 1 | 1,868 | 38.21% |
| ZM250620C00095000 | 2024-05-09 10:01AM EDT | 95.00 | 2.41 | 1.09 | 2.54 | 0.00 | - | 1 | 326 | 38.15% |
| ZM250620C00100000 | 2024-05-02 11:04AM EDT | 100.00 | 2.12 | 1.02 | 1.99 | 0.00 | - | 5 | 40 | 37.95% |
| ZM250620C00105000 | 2024-05-21 3:11PM EDT | 105.00 | 1.66 | 1.33 | 1.64 | -0.06 | -3.49% | 3 | 641 | 38.33% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620P00030000 | 2024-05-09 3:55PM EDT | 30.00 | 0.52 | 0.00 | 2.54 | 0.00 | - | 3 | 4 | 57.76% |
| ZM250620P00035000 | 2024-05-21 11:41AM EDT | 35.00 | 0.65 | 0.52 | 1.20 | -0.15 | -18.75% | 2 | 51 | 47.07% |
| ZM250620P00040000 | 2024-05-21 2:56PM EDT | 40.00 | 1.12 | 0.97 | 2.12 | -0.45 | -28.66% | 1 | 71 | 46.44% |
| ZM250620P00045000 | 2024-05-21 10:59AM EDT | 45.00 | 1.77 | 1.65 | 2.19 | -0.58 | -24.68% | 2 | 114 | 38.21% |
| ZM250620P00050000 | 2024-05-10 3:21PM EDT | 50.00 | 3.67 | 1.64 | 2.94 | 0.00 | - | 5 | 561 | 34.39% |
| ZM250620P00055000 | 2024-05-21 2:30PM EDT | 55.00 | 3.99 | 2.70 | 4.30 | -1.41 | -26.11% | 5 | 3,238 | 32.49% |
| ZM250620P00060000 | 2024-05-15 11:02AM EDT | 60.00 | 7.00 | 5.90 | 6.20 | 0.00 | - | 600 | 1,092 | 31.21% |
| ZM250620P00065000 | 2024-05-21 9:50AM EDT | 65.00 | 8.90 | 8.20 | 9.15 | -1.00 | -10.10% | 2 | 65 | 32.21% |
| ZM250620P00070000 | 2024-05-03 12:30PM EDT | 70.00 | 13.10 | 10.95 | 11.35 | 0.00 | - | 7 | 7 | 28.60% |
| ZM250620P00075000 | 2024-05-17 10:21AM EDT | 75.00 | 14.90 | 13.15 | 14.60 | 0.00 | - | 43 | 50 | 27.23% |
| ZM250620P00085000 | 2024-04-12 10:30AM EDT | 85.00 | 23.97 | 22.10 | 24.40 | 0.00 | - | 16 | 18 | 34.96% |
| ZM250620P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 36.18 | 33.70 | 38.50 | 0.00 | - | 1 | 1 | 40.10% |
© 2024 Yahoo. All rights reserved.