Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 26.65 | 25.75 | 26.60 | 0.00 | - | 2 | 35 | 121.88% |
| ZM240621C00035000 | 2024-04-19 10:56AM EDT | 2024-06-21 | 25.39 | 26.20 | 26.75 | 0.00 | - | 2 | 130 | 92.48% |
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 27.10 | 26.20 | 26.95 | 0.00 | - | 4 | 4 | 78.52% |
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 2024-08-16 | 27.39 | 26.30 | 27.15 | +1.65 | +6.41% | 4 | 64 | 72.02% |
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 2024-12-20 | 30.43 | 27.20 | 28.45 | 0.00 | - | - | 5 | 65.14% |
| ZM250117C00035000 | 2024-04-30 10:51AM EDT | 2025-01-17 | 29.09 | 27.10 | 28.65 | +0.42 | +1.46% | 170 | 82 | 62.13% |
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 2025-06-20 | 29.99 | 27.45 | 29.85 | 0.00 | - | 5 | 4 | 56.01% |
| ZM260116C00035000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 29.30 | 29.80 | 31.20 | 0.00 | - | 1 | 99 | 57.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 151 | 95.31% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 73.44% |
| ZM240719P00035000 | 2024-04-30 1:26PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.09 | -0.07 | -77.78% | 1 | 94 | 53.91% |
| ZM240816P00035000 | 2024-04-23 10:02AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.26 | 0.00 | - | 2 | 190 | 52.73% |
| ZM240920P00035000 | 2024-04-23 11:05AM EDT | 2024-09-20 | 0.13 | 0.04 | 0.20 | 0.00 | - | 12 | 19 | 49.32% |
| ZM241115P00035000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 0.29 | 0.15 | 0.35 | 0.00 | - | 2 | 2 | 46.63% |
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 0.41 | 0.27 | 0.49 | 0.00 | - | 2 | 26 | 46.24% |
| ZM250117P00035000 | 2024-04-30 3:56PM EDT | 2025-01-17 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 3,863 | 43.90% |
| ZM250620P00035000 | 2024-04-17 12:27PM EDT | 2025-06-20 | 1.14 | 0.79 | 1.04 | 0.00 | - | 23 | 50 | 41.92% |
| ZM260116P00035000 | 2024-04-30 1:45PM EDT | 2026-01-16 | 1.51 | 1.39 | 1.62 | +0.08 | +5.59% | 30 | 1,123 | 39.04% |
© 2024 Yahoo. All rights reserved.