Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-04-25 12:40PM EDT | 2024-05-10 | 11.00 | 10.80 | 11.75 | 0.00 | - | - | 1 | 77.15% |
| ZM240517C00050000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 12.30 | 10.80 | 11.70 | 0.00 | - | 1 | 266 | 57.23% |
| ZM240621C00050000 | 2024-04-30 2:42PM EDT | 2024-06-21 | 11.85 | 11.55 | 12.10 | -1.95 | -14.13% | 5 | 90 | 54.69% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 2024-07-19 | 11.50 | 12.25 | 12.95 | 0.00 | - | 1 | 2 | 51.37% |
| ZM240816C00050000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 13.35 | 12.40 | 13.15 | -1.45 | -9.80% | 1 | 98 | 50.49% |
| ZM240920C00050000 | 2024-04-30 9:50AM EDT | 2024-09-20 | 14.90 | 13.10 | 14.25 | +2.25 | +17.79% | 2 | 55 | 53.88% |
| ZM241115C00050000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 15.00 | 14.35 | 14.85 | 0.00 | - | 3 | 18 | 50.07% |
| ZM241220C00050000 | 2024-04-24 1:55PM EDT | 2024-12-20 | 15.60 | 14.95 | 16.15 | 0.00 | - | 2 | 3 | 50.79% |
| ZM250117C00050000 | 2024-04-29 3:55PM EDT | 2025-01-17 | 17.35 | 15.30 | 16.65 | 0.00 | - | 4 | 253 | 50.61% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 16.60 | 17.50 | 18.05 | 0.00 | - | 8 | 10 | 50.06% |
| ZM260116C00050000 | 2024-04-30 3:51PM EDT | 2026-01-16 | 20.30 | 19.90 | 21.35 | -0.10 | -0.49% | 2 | 137 | 50.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00050000 | 2024-04-29 2:03PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 93.75% |
| ZM240510P00050000 | 2024-04-29 11:03AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 65.43% |
| ZM240517P00050000 | 2024-04-30 1:16PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.11 | +0.01 | +20.00% | 2 | 620 | 53.91% |
| ZM240524P00050000 | 2024-04-16 1:31PM EDT | 2024-05-24 | 0.28 | 0.01 | 0.46 | 0.00 | - | - | 1 | 53.13% |
| ZM240531P00050000 | 2024-04-26 12:46PM EDT | 2024-05-31 | 0.22 | 0.01 | 0.44 | 0.00 | - | 5 | 3 | 54.79% |
| ZM240621P00050000 | 2024-04-30 3:45PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.53 | +0.18 | +54.55% | 15 | 2,627 | 44.58% |
| ZM240719P00050000 | 2024-04-29 9:43AM EDT | 2024-07-19 | 0.55 | 0.71 | 0.94 | 0.00 | - | 1 | 106 | 43.14% |
| ZM240816P00050000 | 2024-04-30 12:46PM EDT | 2024-08-16 | 0.96 | 0.98 | 1.25 | +0.21 | +28.00% | 5 | 1,227 | 41.19% |
| ZM240920P00050000 | 2024-04-29 11:49AM EDT | 2024-09-20 | 1.13 | 1.25 | 1.70 | 0.00 | - | 4 | 386 | 40.48% |
| ZM241115P00050000 | 2024-04-30 3:48PM EDT | 2024-11-15 | 1.94 | 1.89 | 2.07 | +0.28 | +16.87% | 14 | 136 | 37.37% |
| ZM241220P00050000 | 2024-04-30 12:45PM EDT | 2024-12-20 | 2.31 | 2.30 | 2.42 | +0.25 | +12.14% | 6 | 106 | 37.02% |
| ZM250117P00050000 | 2024-04-30 11:01AM EDT | 2025-01-17 | 2.41 | 2.50 | 2.82 | +0.19 | +8.56% | 25 | 3,492 | 37.67% |
| ZM250620P00050000 | 2024-04-30 10:37AM EDT | 2025-06-20 | 3.65 | 3.60 | 3.95 | +0.84 | +29.89% | 6 | 539 | 35.65% |
| ZM260116P00050000 | 2024-04-30 1:04PM EDT | 2026-01-16 | 4.90 | 3.90 | 5.15 | -0.11 | -2.20% | 37 | 1,543 | 33.85% |
© 2024 Yahoo. All rights reserved.