Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00045000 | 2024-04-23 9:51AM EDT | 2024-05-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 2024-06-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240816C00045000 | 2024-04-23 3:28PM EDT | 2024-08-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240920C00045000 | 2024-04-17 1:10PM EDT | 2024-09-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241115C00045000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 24.29 | 18.95 | 19.20 | 0.00 | - | 1 | 0 | 56.98% |
| ZM241220C00045000 | 2024-03-25 3:32PM EDT | 2024-12-20 | 24.41 | 19.40 | 19.95 | 0.00 | - | 1 | 0 | 57.23% |
| ZM250117C00045000 | 2024-04-18 10:58AM EDT | 2025-01-17 | 19.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250620C00045000 | 2024-04-16 1:16PM EDT | 2025-06-20 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116C00045000 | 2024-04-29 12:01PM EDT | 2026-01-16 | 25.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00045000 | 2024-04-30 3:04PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZM240524P00045000 | 2024-04-16 3:02PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240621P00045000 | 2024-04-30 3:43PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240719P00045000 | 2024-04-25 3:30PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240816P00045000 | 2024-04-30 12:46PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240920P00045000 | 2024-04-26 1:51PM EDT | 2024-09-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM241115P00045000 | 2024-04-30 12:36PM EDT | 2024-11-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM241220P00045000 | 2024-04-22 12:35PM EDT | 2024-12-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZM250117P00045000 | 2024-04-30 3:58PM EDT | 2025-01-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZM250620P00045000 | 2024-04-26 11:04AM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM260116P00045000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 3.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.