Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419C00035000 | 2024-03-27 1:09PM EDT | 35.00 | 31.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240419C00050000 | 2024-04-16 11:10AM EDT | 50.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240419C00055000 | 2024-04-17 12:05PM EDT | 55.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM240419C00057000 | 2024-04-17 10:54AM EDT | 57.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240419C00058000 | 2024-04-17 2:38PM EDT | 58.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM240419C00059000 | 2024-04-17 3:31PM EDT | 59.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| ZM240419C00060000 | 2024-04-17 3:57PM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| ZM240419C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 12.50% |
| ZM240419C00062000 | 2024-04-17 3:58PM EDT | 62.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| ZM240419C00063000 | 2024-04-17 3:37PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ZM240419C00064000 | 2024-04-17 2:55PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ZM240419C00065000 | 2024-04-17 3:04PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| ZM240419C00066000 | 2024-04-16 2:54PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ZM240419C00067000 | 2024-04-17 3:00PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ZM240419C00068000 | 2024-04-17 9:42AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ZM240419C00069000 | 2024-04-16 10:43AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZM240419C00070000 | 2024-04-17 2:26PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ZM240419C00071000 | 2024-04-12 2:38PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| ZM240419C00072000 | 2024-04-15 12:12PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ZM240419C00073000 | 2024-04-12 3:15PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| ZM240419C00074000 | 2024-04-17 11:19AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| ZM240419C00075000 | 2024-04-17 3:34PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ZM240419C00076000 | 2024-04-10 1:31PM EDT | 76.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240419C00077000 | 2024-03-28 2:22PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240419C00080000 | 2024-04-16 10:23AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240419C00085000 | 2024-04-10 2:28PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240419C00090000 | 2024-04-12 11:24AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240419C00095000 | 2024-03-11 9:43AM EDT | 95.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 37 | 402 | 275.00% |
| ZM240419C00100000 | 2024-03-13 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419P00040000 | 2024-02-28 10:47AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 57 | 272.66% |
| ZM240419P00045000 | 2024-04-16 1:18PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM240419P00050000 | 2024-04-16 12:33PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZM240419P00055000 | 2024-04-17 1:44PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ZM240419P00056000 | 2024-04-16 1:39PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| ZM240419P00057000 | 2024-04-17 3:58PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZM240419P00058000 | 2024-04-17 3:42PM EDT | 58.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| ZM240419P00059000 | 2024-04-17 3:58PM EDT | 59.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.78% |
| ZM240419P00060000 | 2024-04-17 3:59PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.00% |
| ZM240419P00061000 | 2024-04-17 1:08PM EDT | 61.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZM240419P00062000 | 2024-04-17 3:55PM EDT | 62.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ZM240419P00063000 | 2024-04-17 2:26PM EDT | 63.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| ZM240419P00064000 | 2024-04-17 3:14PM EDT | 64.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 0.00% |
| ZM240419P00065000 | 2024-04-17 2:41PM EDT | 65.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 4,576 | 0 | 0.00% |
| ZM240419P00066000 | 2024-04-17 2:47PM EDT | 66.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 0.00% |
| ZM240419P00067000 | 2024-04-17 3:40PM EDT | 67.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 22,760 | 0 | 0.00% |
| ZM240419P00068000 | 2024-04-17 2:56PM EDT | 68.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZM240419P00069000 | 2024-04-12 1:08PM EDT | 69.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240419P00070000 | 2024-04-17 3:40PM EDT | 70.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 24,890 | 0 | 0.00% |
| ZM240419P00071000 | 2024-04-17 3:30PM EDT | 71.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240419P00072000 | 2024-03-22 3:21PM EDT | 72.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240419P00074000 | 2024-04-16 10:52AM EDT | 74.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM240419P00075000 | 2024-04-16 10:52AM EDT | 75.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM240419P00080000 | 2024-03-12 12:36PM EDT | 80.00 | 9.97 | 15.50 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240419P00085000 | 2024-03-19 2:32PM EDT | 85.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240419P00090000 | 2024-03-27 9:52AM EDT | 90.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.