Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116C00030000 | 2024-05-09 2:00PM EDT | 30.00 | 34.96 | 35.60 | 39.95 | 0.00 | - | 3 | 14 | 74.15% |
| ZM260116C00035000 | 2024-05-01 3:23PM EDT | 35.00 | 31.28 | 31.35 | 33.50 | 0.00 | - | 1 | 99 | 60.22% |
| ZM260116C00040000 | 2024-05-20 3:57PM EDT | 40.00 | 29.30 | 27.75 | 29.55 | 0.00 | - | 5 | 70 | 56.59% |
| ZM260116C00045000 | 2024-05-20 11:52AM EDT | 45.00 | 25.51 | 24.15 | 27.50 | 0.00 | - | 1 | 133 | 56.68% |
| ZM260116C00050000 | 2024-05-20 2:15PM EDT | 50.00 | 22.11 | 20.60 | 23.35 | 0.00 | - | 17 | 134 | 51.58% |
| ZM260116C00055000 | 2024-05-17 3:48PM EDT | 55.00 | 19.20 | 17.65 | 21.25 | 0.00 | - | 4 | 178 | 51.06% |
| ZM260116C00060000 | 2024-05-20 2:54PM EDT | 60.00 | 16.55 | 14.50 | 18.05 | 0.00 | - | 4 | 272 | 53.48% |
| ZM260116C00065000 | 2024-05-20 3:34PM EDT | 65.00 | 14.10 | 13.00 | 14.45 | 0.00 | - | 5 | 236 | 47.83% |
| ZM260116C00070000 | 2024-05-16 10:47AM EDT | 70.00 | 11.25 | 10.70 | 12.30 | -0.65 | -5.46% | 10 | 1,625 | 46.38% |
| ZM260116C00075000 | 2024-05-20 9:42AM EDT | 75.00 | 10.91 | 8.75 | 10.55 | 0.00 | - | 1 | 112 | 45.54% |
| ZM260116C00080000 | 2024-05-20 1:59PM EDT | 80.00 | 8.40 | 7.55 | 8.65 | 0.00 | - | 5 | 111 | 43.64% |
| ZM260116C00085000 | 2024-05-20 10:48AM EDT | 85.00 | 7.10 | 6.30 | 7.35 | 0.00 | - | 4 | 177 | 43.05% |
| ZM260116C00090000 | 2024-05-20 3:11PM EDT | 90.00 | 6.10 | 5.05 | 7.05 | 0.00 | - | 13 | 505 | 45.21% |
| ZM260116C00095000 | 2024-05-03 3:21PM EDT | 95.00 | 4.55 | 3.50 | 5.25 | 0.00 | - | 119 | 306 | 41.96% |
| ZM260116C00100000 | 2024-05-20 3:54PM EDT | 100.00 | 4.30 | 3.50 | 4.65 | 0.00 | - | 4 | 1,219 | 42.32% |
| ZM260116C00105000 | 2024-05-20 3:03PM EDT | 105.00 | 3.58 | 3.35 | 4.00 | 0.00 | - | 199 | 619 | 42.16% |
| ZM260116C00110000 | 2024-05-20 3:03PM EDT | 110.00 | 3.03 | 2.59 | 3.15 | 0.00 | - | 26 | 4,480 | 40.78% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116P00030000 | 2024-05-20 3:25PM EDT | 30.00 | 0.63 | 0.35 | 1.10 | 0.00 | - | 4 | 6 | 44.26% |
| ZM260116P00035000 | 2024-05-21 9:35AM EDT | 35.00 | 1.25 | 0.99 | 1.68 | -0.10 | -7.41% | 50 | 1,164 | 41.39% |
| ZM260116P00040000 | 2024-04-29 1:21PM EDT | 40.00 | 2.15 | 1.65 | 2.15 | 0.00 | - | 40 | 782 | 36.99% |
| ZM260116P00045000 | 2024-05-20 12:39PM EDT | 45.00 | 3.00 | 2.45 | 3.15 | 0.00 | - | 31 | 428 | 35.05% |
| ZM260116P00050000 | 2024-05-10 10:48AM EDT | 50.00 | 5.00 | 3.80 | 4.55 | 0.00 | - | 1 | 1,566 | 33.70% |
| ZM260116P00055000 | 2024-05-20 3:38PM EDT | 55.00 | 5.90 | 5.55 | 6.35 | 0.00 | - | 198 | 1,239 | 32.62% |
| ZM260116P00060000 | 2024-05-20 10:53AM EDT | 60.00 | 8.05 | 7.50 | 8.75 | 0.00 | - | 1 | 3,175 | 32.32% |
| ZM260116P00065000 | 2024-05-16 2:40PM EDT | 65.00 | 10.55 | 9.75 | 10.85 | 0.00 | - | 80 | 251 | 29.90% |
| ZM260116P00070000 | 2024-05-20 1:01PM EDT | 70.00 | 13.10 | 12.35 | 13.80 | 0.00 | - | 1 | 161 | 29.03% |
| ZM260116P00075000 | 2024-05-02 3:26PM EDT | 75.00 | 17.20 | 15.60 | 16.50 | 0.00 | - | 20 | 252 | 26.20% |
| ZM260116P00080000 | 2024-05-16 10:36AM EDT | 80.00 | 19.69 | 19.25 | 21.60 | 0.00 | - | 2 | 63 | 30.30% |
| ZM260116P00085000 | 2024-04-16 3:38PM EDT | 85.00 | 26.53 | 23.10 | 23.95 | 0.00 | - | 1 | 50 | 23.52% |
| ZM260116P00090000 | 2024-02-28 10:30AM EDT | 90.00 | 25.05 | 24.55 | 27.05 | 0.00 | - | 10 | 14 | 0.00% |
| ZM260116P00095000 | 2024-04-17 11:45AM EDT | 95.00 | 35.63 | 29.70 | 32.60 | 0.00 | - | 10 | 11 | 20.42% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 100.00 | 37.73 | 37.45 | 40.95 | 0.00 | - | 1 | 0 | 39.36% |
| ZM260116P00105000 | 2024-05-16 12:45PM EDT | 105.00 | 41.47 | 39.10 | 42.50 | 0.00 | - | 10 | 3 | 23.02% |
| ZM260116P00110000 | 2024-05-17 9:39AM EDT | 110.00 | 46.25 | 43.55 | 47.50 | 0.00 | - | 2 | 0 | 24.61% |
© 2024 Yahoo. All rights reserved.