Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531C00070000 | 2024-05-24 3:47PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 89 | 2,313 | 47.27% |
| ZM240607C00070000 | 2024-05-24 1:33PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1 | 258 | 34.57% |
| ZM240614C00070000 | 2024-05-24 3:46PM EDT | 2024-06-14 | 0.15 | 0.12 | 0.17 | -0.01 | -6.25% | 3 | 726 | 32.32% |
| ZM240621C00070000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.27 | +0.05 | +23.81% | 122 | 3,867 | 31.15% |
| ZM240628C00070000 | 2024-05-24 11:59AM EDT | 2024-06-28 | 0.40 | 0.31 | 0.37 | +0.08 | +25.00% | 22 | 350 | 30.27% |
| ZM240719C00070000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 0.72 | 0.69 | 0.72 | +0.06 | +9.09% | 449 | 3,069 | 29.52% |
| ZM240816C00070000 | 2024-05-24 3:46PM EDT | 2024-08-16 | 1.36 | 1.30 | 1.38 | +0.10 | +7.94% | 285 | 4,297 | 31.25% |
| ZM240920C00070000 | 2024-05-24 3:49PM EDT | 2024-09-20 | 2.58 | 2.55 | 2.61 | +0.17 | +7.05% | 60 | 2,802 | 36.05% |
| ZM241115C00070000 | 2024-05-24 11:58AM EDT | 2024-11-15 | 3.75 | 3.55 | 3.70 | -0.01 | -0.27% | 1 | 125 | 36.34% |
| ZM241220C00070000 | 2024-05-24 3:36PM EDT | 2024-12-20 | 4.56 | 4.45 | 4.70 | +0.13 | +2.93% | 2 | 867 | 38.59% |
| ZM250117C00070000 | 2024-05-24 10:09AM EDT | 2025-01-17 | 5.12 | 4.85 | 5.00 | +0.12 | +2.40% | 1 | 3,450 | 37.74% |
| ZM250321C00070000 | 2024-05-24 12:30PM EDT | 2025-03-21 | 6.35 | 6.05 | 6.35 | +0.20 | +3.25% | 2 | 634 | 39.53% |
| ZM250620C00070000 | 2024-05-24 3:21PM EDT | 2025-06-20 | 7.80 | 7.50 | 8.60 | -0.30 | -3.70% | 12 | 290 | 43.29% |
| ZM260116C00070000 | 2024-05-24 11:52AM EDT | 2026-01-16 | 10.78 | 10.55 | 10.90 | +0.28 | +2.67% | 1 | 1,628 | 42.04% |
| ZM261218C00070000 | 2024-05-27 12:10AM EDT | 2026-12-18 | 15.05 | 12.90 | 15.15 | -0.03 | -0.20% | 7 | 0 | 44.33% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531P00070000 | 2024-05-27 12:08AM EDT | 2024-05-31 | 5.50 | 6.70 | 7.25 | 0.00 | - | - | 21 | 70.31% |
| ZM240614P00070000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 7.28 | 6.55 | 7.25 | 0.00 | - | 3 | 2 | 36.04% |
| ZM240621P00070000 | 2024-05-24 2:55PM EDT | 2024-06-21 | 7.05 | 6.95 | 7.20 | -0.45 | -6.00% | 15 | 2,146 | 29.15% |
| ZM240719P00070000 | 2024-05-24 1:59PM EDT | 2024-07-19 | 7.20 | 6.90 | 7.45 | -0.75 | -9.43% | 7 | 1,912 | 25.32% |
| ZM240816P00070000 | 2024-05-23 3:56PM EDT | 2024-08-16 | 8.36 | 7.30 | 8.00 | 0.00 | - | 1 | 514 | 27.33% |
| ZM240920P00070000 | 2024-05-22 11:14AM EDT | 2024-09-20 | 7.98 | 8.00 | 8.65 | 0.00 | - | 6 | 560 | 28.54% |
| ZM241115P00070000 | 2024-05-24 11:20AM EDT | 2024-11-15 | 9.05 | 8.60 | 9.20 | 0.00 | - | 25 | 125 | 27.11% |
| ZM241220P00070000 | 2024-05-24 10:24AM EDT | 2024-12-20 | 9.75 | 9.55 | 9.80 | -0.23 | -2.30% | 6 | 846 | 28.20% |
| ZM250117P00070000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 9.90 | 9.80 | 10.05 | +0.35 | +3.66% | 2 | 1,393 | 27.80% |
| ZM250321P00070000 | 2024-05-21 11:09AM EDT | 2025-03-21 | 9.85 | 10.10 | 11.65 | 0.00 | - | 1 | 125 | 32.03% |
| ZM250620P00070000 | 2024-05-24 11:16AM EDT | 2025-06-20 | 11.30 | 9.35 | 11.65 | -1.80 | -13.74% | 1 | 7 | 28.05% |
| ZM260116P00070000 | 2024-05-20 1:01PM EDT | 2026-01-16 | 13.10 | 12.65 | 13.05 | 0.00 | - | 1 | 161 | 27.03% |
© 2024 Yahoo. All rights reserved.