Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00055000 | 2024-04-30 11:44AM EDT | 2024-05-03 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240510C00055000 | 2024-04-30 11:09AM EDT | 2024-05-10 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM240517C00055000 | 2024-04-29 11:58AM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 2024-05-24 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 2024-05-31 | 6.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240607C00055000 | 2024-04-26 12:52PM EDT | 2024-06-07 | 7.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240621C00055000 | 2024-04-30 3:34PM EDT | 2024-06-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ZM240719C00055000 | 2024-04-30 2:08PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240816C00055000 | 2024-04-26 1:59PM EDT | 2024-08-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240920C00055000 | 2024-04-29 10:37AM EDT | 2024-09-20 | 11.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM241115C00055000 | 2024-04-26 10:40AM EDT | 2024-11-15 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM241220C00055000 | 2024-04-17 11:18AM EDT | 2024-12-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| ZM250117C00055000 | 2024-04-30 11:30AM EDT | 2025-01-17 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 2025-06-20 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260116C00055000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 17.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00055000 | 2024-04-30 10:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZM240510P00055000 | 2024-04-29 2:03PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240517P00055000 | 2024-04-30 2:37PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| ZM240524P00055000 | 2024-04-30 11:17AM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM240531P00055000 | 2024-04-30 2:42PM EDT | 2024-05-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZM240607P00055000 | 2024-04-30 3:44PM EDT | 2024-06-07 | 1.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZM240621P00055000 | 2024-04-30 3:20PM EDT | 2024-06-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| ZM240719P00055000 | 2024-04-30 2:20PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZM240816P00055000 | 2024-04-30 12:46PM EDT | 2024-08-16 | 1.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ZM240920P00055000 | 2024-04-30 2:44PM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZM241115P00055000 | 2024-04-30 10:51AM EDT | 2024-11-15 | 3.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZM241220P00055000 | 2024-04-23 12:13PM EDT | 2024-12-20 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM250117P00055000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM250620P00055000 | 2024-04-30 12:17PM EDT | 2025-06-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM260116P00055000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 6.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.