Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:66.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531C00066000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 89 | 434 | 30.86% |
| ZM240607C00066000 | 2024-05-24 1:58PM EDT | 2024-06-07 | 0.38 | 0.32 | 0.36 | +0.07 | +22.58% | 27 | 307 | 29.25% |
| ZM240614C00066000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 0.62 | 0.56 | 0.62 | -0.06 | -8.82% | 11 | 19 | 29.25% |
| ZM240621C00066000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 0.87 | 0.78 | 0.83 | +0.15 | +20.83% | 17 | 545 | 28.76% |
| ZM240628C00066000 | 2024-05-24 3:40PM EDT | 2024-06-28 | 1.05 | 0.97 | 1.12 | +0.17 | +19.32% | 10 | 92 | 29.93% |
| ZM240705C00066000 | 2024-05-24 3:07PM EDT | 2024-07-05 | 1.17 | 1.06 | 1.36 | +0.07 | +6.36% | 2 | 0 | 30.35% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531P00066000 | 2024-05-24 1:17PM EDT | 2024-05-31 | 2.95 | 2.90 | 3.30 | +0.98 | +49.75% | 2 | 63 | 42.87% |
| ZM240607P00066000 | 2024-05-22 3:12PM EDT | 2024-06-07 | 2.55 | 3.15 | 3.45 | 0.00 | - | - | 10 | 32.28% |
| ZM240614P00066000 | 2024-05-22 3:47PM EDT | 2024-06-14 | 2.68 | 3.35 | 3.90 | 0.00 | - | - | 1 | 35.30% |
| ZM240621P00066000 | 2024-05-24 1:57PM EDT | 2024-06-21 | 3.50 | 3.55 | 3.65 | -0.66 | -15.87% | 12 | 138 | 25.73% |
| ZM240628P00066000 | 2024-05-23 2:24PM EDT | 2024-06-28 | 4.10 | 3.60 | 3.90 | 0.00 | - | - | 4 | 26.78% |
© 2024 Yahoo. All rights reserved.