Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:64.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531C00064000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.40 | 0.37 | 0.40 | +0.03 | +8.11% | 396 | 413 | 26.95% |
| ZM240607C00064000 | 2024-05-24 3:33PM EDT | 2024-06-07 | 0.90 | 0.82 | 0.89 | +0.15 | +20.00% | 79 | 626 | 28.88% |
| ZM240614C00064000 | 2024-05-24 2:19PM EDT | 2024-06-14 | 1.26 | 1.16 | 1.25 | +0.19 | +17.76% | 9 | 162 | 29.40% |
| ZM240621C00064000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 1.54 | 1.44 | 1.47 | +0.26 | +20.31% | 219 | 393 | 28.47% |
| ZM240628C00064000 | 2024-05-24 12:16PM EDT | 2024-06-28 | 1.87 | 1.65 | 1.76 | +0.29 | +18.35% | 4 | 43 | 29.15% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531P00064000 | 2024-05-24 3:40PM EDT | 2024-05-31 | 1.20 | 1.31 | 1.36 | -0.69 | -36.51% | 164 | 535 | 25.78% |
| ZM240607P00064000 | 2024-05-24 9:33AM EDT | 2024-06-07 | 2.15 | 1.68 | 1.81 | -0.25 | -10.42% | 1 | 287 | 27.30% |
| ZM240614P00064000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 2.05 | 1.92 | 2.09 | -0.41 | -16.67% | 7 | 33 | 26.73% |
| ZM240621P00064000 | 2024-05-24 3:06PM EDT | 2024-06-21 | 2.23 | 2.20 | 2.24 | -0.42 | -15.85% | 20 | 433 | 25.15% |
| ZM240628P00064000 | 2024-05-23 2:46PM EDT | 2024-06-28 | 2.90 | 2.30 | 2.48 | 0.00 | - | 2 | 15 | 25.54% |
| ZM240705P00064000 | 2024-05-23 12:14PM EDT | 2024-07-05 | 2.52 | 2.44 | 2.74 | 0.00 | - | - | 5 | 26.37% |
© 2024 Yahoo. All rights reserved.