Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-05-03 3:51PM EDT | 50.00 | 11.71 | 11.70 | 12.10 | 0.00 | - | 1 | 2 | 111.13% |
| ZM240510C00051000 | 2024-04-12 12:48PM EDT | 51.00 | 11.20 | 10.70 | 11.10 | 0.00 | - | 1 | 1 | 102.73% |
| ZM240510C00055000 | 2024-05-06 9:30AM EDT | 55.00 | 6.85 | 6.70 | 7.15 | -1.45 | -17.47% | 1 | 9 | 74.41% |
| ZM240510C00056000 | 2024-05-01 2:41PM EDT | 56.00 | 6.00 | 5.65 | 6.15 | 0.00 | - | 3 | 5 | 65.63% |
| ZM240510C00057000 | 2024-05-06 1:11PM EDT | 57.00 | 4.97 | 4.65 | 5.10 | -1.73 | -25.82% | 7 | 88 | 52.73% |
| ZM240510C00058000 | 2024-05-06 1:11PM EDT | 58.00 | 3.99 | 3.80 | 4.25 | +0.29 | +7.84% | 15 | 97 | 54.59% |
| ZM240510C00059000 | 2024-05-03 3:54PM EDT | 59.00 | 3.00 | 2.88 | 3.25 | 0.00 | - | 11 | 126 | 44.73% |
| ZM240510C00060000 | 2024-05-03 3:52PM EDT | 60.00 | 2.10 | 2.03 | 2.23 | 0.00 | - | 1 | 226 | 33.50% |
| ZM240510C00061000 | 2024-05-06 12:41PM EDT | 61.00 | 1.39 | 1.36 | 1.40 | 0.00 | - | 50 | 513 | 29.30% |
| ZM240510C00062000 | 2024-05-06 1:29PM EDT | 62.00 | 0.78 | 0.77 | 0.82 | -0.04 | -4.88% | 606 | 810 | 29.20% |
| ZM240510C00063000 | 2024-05-06 12:48PM EDT | 63.00 | 0.39 | 0.39 | 0.42 | -0.13 | -25.00% | 266 | 388 | 28.91% |
| ZM240510C00064000 | 2024-05-06 1:14PM EDT | 64.00 | 0.20 | 0.18 | 0.22 | -0.07 | -25.93% | 130 | 635 | 30.47% |
| ZM240510C00065000 | 2024-05-06 12:57PM EDT | 65.00 | 0.11 | 0.09 | 0.10 | -0.05 | -31.25% | 91 | 438 | 31.06% |
| ZM240510C00066000 | 2024-05-06 10:44AM EDT | 66.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 21 | 756 | 35.16% |
| ZM240510C00067000 | 2024-05-06 12:06PM EDT | 67.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 4 | 171 | 38.67% |
| ZM240510C00068000 | 2024-05-03 12:20PM EDT | 68.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 8 | 55 | 42.97% |
| ZM240510C00069000 | 2024-05-06 12:41PM EDT | 69.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7 | 86 | 46.09% |
| ZM240510C00070000 | 2024-05-06 9:34AM EDT | 70.00 | 0.01 | 0.01 | 0.07 | -0.05 | -83.33% | 1 | 427 | 53.52% |
| ZM240510C00071000 | 2024-05-02 2:13PM EDT | 71.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 28 | 61.72% |
| ZM240510C00072000 | 2024-05-06 10:06AM EDT | 72.00 | 0.02 | 0.01 | 0.22 | -0.01 | -33.33% | 3 | 20 | 76.56% |
| ZM240510C00073000 | 2024-05-06 12:04PM EDT | 73.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 35 | 61 | 73.05% |
| ZM240510C00074000 | 2024-05-03 1:53PM EDT | 74.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 11 | 64.06% |
| ZM240510C00075000 | 2024-05-06 12:34PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 53 | 59.38% |
| ZM240510C00077000 | 2024-05-03 1:53PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 68.75% |
| ZM240510C00078000 | 2024-05-03 1:54PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 71.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00049000 | 2024-05-02 3:21PM EDT | 49.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 114.65% |
| ZM240510P00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 1 | 1 | 79.69% |
| ZM240510P00052000 | 2024-05-02 3:22PM EDT | 52.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 90.04% |
| ZM240510P00053000 | 2024-05-06 12:39PM EDT | 53.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1 | 8 | 62.50% |
| ZM240510P00054000 | 2024-05-03 11:56AM EDT | 54.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 33 | 65.63% |
| ZM240510P00055000 | 2024-05-06 10:14AM EDT | 55.00 | 0.03 | 0.01 | 0.05 | -0.22 | -88.00% | 10 | 30 | 50.78% |
| ZM240510P00056000 | 2024-05-03 12:21PM EDT | 56.00 | 0.04 | 0.02 | 0.26 | 0.00 | - | 23 | 318 | 60.16% |
| ZM240510P00057000 | 2024-05-03 11:56AM EDT | 57.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 7 | 953 | 51.76% |
| ZM240510P00058000 | 2024-05-06 12:36PM EDT | 58.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 58 | 673 | 36.72% |
| ZM240510P00059000 | 2024-05-06 12:36PM EDT | 59.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 17 | 399 | 31.84% |
| ZM240510P00060000 | 2024-05-06 12:48PM EDT | 60.00 | 0.18 | 0.16 | 0.19 | -0.13 | -41.94% | 208 | 377 | 28.91% |
| ZM240510P00061000 | 2024-05-06 11:26AM EDT | 61.00 | 0.46 | 0.37 | 0.41 | -0.17 | -26.98% | 349 | 784 | 27.74% |
| ZM240510P00062000 | 2024-05-06 10:47AM EDT | 62.00 | 0.84 | 0.77 | 0.81 | -0.26 | -23.64% | 95 | 226 | 27.15% |
| ZM240510P00063000 | 2024-05-06 11:27AM EDT | 63.00 | 1.53 | 1.38 | 1.47 | -0.34 | -18.18% | 128 | 573 | 28.91% |
| ZM240510P00064000 | 2024-05-03 11:44AM EDT | 64.00 | 2.27 | 2.15 | 2.42 | 0.00 | - | 10 | 95 | 37.60% |
| ZM240510P00065000 | 2024-05-02 2:53PM EDT | 65.00 | 2.45 | 2.97 | 3.40 | 0.00 | - | 3 | 60 | 46.09% |
| ZM240510P00066000 | 2024-05-02 12:36PM EDT | 66.00 | 4.10 | 3.95 | 4.40 | +0.60 | +17.14% | 1 | 1 | 54.79% |
| ZM240510P00067000 | 2024-05-06 10:19AM EDT | 67.00 | 5.21 | 4.95 | 5.35 | +0.26 | +5.25% | 1 | 8 | 59.96% |
| ZM240510P00068000 | 2024-05-06 1:22PM EDT | 68.00 | 6.15 | 5.85 | 6.25 | +1.55 | +33.70% | 2 | 11 | 60.35% |
| ZM240510P00069000 | 2024-04-29 2:51PM EDT | 69.00 | 6.00 | 6.50 | 7.35 | 0.00 | - | 22 | 0 | 74.80% |
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.75 | 7.95 | 8.30 | 0.00 | - | 2 | 0 | 59.77% |
| ZM240510P00071000 | 2024-04-12 11:57AM EDT | 71.00 | 9.13 | 8.90 | 9.35 | 0.00 | - | 1 | 0 | 65.23% |
© 2024 Yahoo. All rights reserved.