Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00040000 | 2023-12-11 2:06PM EDT | 2024-05-17 | 34.40 | 31.05 | 31.90 | 0.00 | - | 2 | 24 | 464.06% |
| ZM240621C00040000 | 2024-04-25 12:28PM EDT | 2024-06-21 | 21.12 | 21.10 | 21.85 | 0.00 | - | 1 | 63 | 73.44% |
| ZM240719C00040000 | 2024-03-11 9:43AM EDT | 2024-07-19 | 30.00 | 21.35 | 25.45 | 0.00 | - | 1 | 1 | 100.56% |
| ZM240816C00040000 | 2024-04-29 9:39AM EDT | 2024-08-16 | 23.67 | 21.50 | 22.45 | 0.00 | - | 1 | 37 | 63.01% |
| ZM240920C00040000 | 2024-04-22 1:30PM EDT | 2024-09-20 | 21.00 | 21.80 | 22.75 | 0.00 | - | 1 | 11 | 59.72% |
| ZM241115C00040000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 29.15 | 23.15 | 23.80 | 0.00 | - | 1 | 0 | 64.55% |
| ZM241220C00040000 | 2024-03-25 3:32PM EDT | 2024-12-20 | 29.19 | 23.50 | 24.25 | 0.00 | - | 1 | 0 | 63.31% |
| ZM250117C00040000 | 2024-04-19 11:54AM EDT | 2025-01-17 | 22.30 | 22.70 | 24.70 | 0.00 | - | 1 | 753 | 58.28% |
| ZM250620C00040000 | 2024-04-25 2:36PM EDT | 2025-06-20 | 24.99 | 22.55 | 27.50 | 0.00 | - | 1 | 19 | 55.13% |
| ZM260116C00040000 | 2024-04-23 1:11PM EDT | 2026-01-16 | 26.80 | 26.65 | 27.85 | 0.00 | - | 5 | 65 | 56.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00040000 | 2024-04-19 9:52AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 662 | 84.38% |
| ZM240621P00040000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 0.12 | 0.03 | 0.13 | 0.00 | - | 4 | 2,289 | 55.27% |
| ZM240719P00040000 | 2024-04-30 12:51PM EDT | 2024-07-19 | 0.09 | 0.10 | 0.18 | -0.09 | -50.00% | 38 | 11 | 51.07% |
| ZM240816P00040000 | 2024-04-30 12:46PM EDT | 2024-08-16 | 0.18 | 0.14 | 0.24 | +0.05 | +38.46% | 4 | 722 | 46.44% |
| ZM240920P00040000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.28 | 0.23 | 0.41 | 0.00 | - | 2 | 56 | 45.22% |
| ZM241115P00040000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 0.54 | 0.53 | 0.59 | 0.00 | - | 12 | 23 | 41.82% |
| ZM241220P00040000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 0.80 | 0.68 | 0.77 | 0.00 | - | 2 | 20 | 41.33% |
| ZM250117P00040000 | 2024-04-26 9:52AM EDT | 2025-01-17 | 0.84 | 0.63 | 1.09 | 0.00 | - | 5 | 6,139 | 43.14% |
| ZM250620P00040000 | 2024-04-30 1:13PM EDT | 2025-06-20 | 1.49 | 1.41 | 1.69 | -0.01 | -0.67% | 62 | 24 | 39.45% |
| ZM260116P00040000 | 2024-04-29 1:21PM EDT | 2026-01-16 | 2.15 | 2.28 | 2.51 | 0.00 | - | 40 | 782 | 37.21% |
© 2024 Yahoo. All rights reserved.