Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00060000 | 2024-04-30 3:18PM EDT | 2024-05-03 | 1.50 | 0.00 | 0.00 | -2.00 | -57.14% | 14 | 0 | 0.00% |
| ZM240510C00060000 | 2024-04-30 3:53PM EDT | 2024-05-10 | 1.98 | 0.00 | 0.00 | -2.02 | -50.50% | 24 | 0 | 0.00% |
| ZM240517C00060000 | 2024-04-30 3:35PM EDT | 2024-05-17 | 2.37 | 0.00 | 0.00 | -1.43 | -37.63% | 12 | 0 | 0.00% |
| ZM240524C00060000 | 2024-04-29 10:00AM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240531C00060000 | 2024-04-26 10:10AM EDT | 2024-05-31 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621C00060000 | 2024-04-30 3:35PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | -1.23 | -21.10% | 376 | 0 | 0.00% |
| ZM240719C00060000 | 2024-04-30 3:37PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | -1.65 | -23.74% | 18 | 0 | 0.00% |
| ZM240816C00060000 | 2024-04-30 3:10PM EDT | 2024-08-16 | 5.99 | 0.00 | 0.00 | -1.21 | -16.81% | 3 | 0 | 0.00% |
| ZM240920C00060000 | 2024-04-30 2:16PM EDT | 2024-09-20 | 7.11 | 0.00 | 0.00 | -0.34 | -4.56% | 5 | 0 | 0.00% |
| ZM241115C00060000 | 2024-04-25 10:10AM EDT | 2024-11-15 | 7.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM241220C00060000 | 2024-04-29 10:51AM EDT | 2024-12-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250117C00060000 | 2024-04-30 2:50PM EDT | 2025-01-17 | 9.37 | 0.00 | 0.00 | -1.53 | -14.04% | 2 | 0 | 0.00% |
| ZM250620C00060000 | 2024-04-22 2:50PM EDT | 2025-06-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116C00060000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 14.89 | 0.00 | 0.00 | -1.61 | -9.76% | 61 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00060000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.45 | 0.00 | 0.00 | +0.37 | +462.50% | 388 | 0 | 6.25% |
| ZM240510P00060000 | 2024-04-30 3:21PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.00 | +0.46 | +135.29% | 136 | 0 | 3.13% |
| ZM240517P00060000 | 2024-04-30 3:38PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | +0.58 | +101.75% | 192 | 0 | 3.13% |
| ZM240524P00060000 | 2024-04-30 11:35AM EDT | 2024-05-24 | 1.88 | 0.00 | 0.00 | +0.38 | +25.33% | 4 | 0 | 1.56% |
| ZM240531P00060000 | 2024-04-30 2:48PM EDT | 2024-05-31 | 2.90 | 0.00 | 0.00 | +1.43 | +97.28% | 7 | 0 | 1.56% |
| ZM240621P00060000 | 2024-04-30 3:45PM EDT | 2024-06-21 | 3.11 | 0.00 | 0.00 | +0.80 | +34.63% | 25 | 0 | 1.56% |
| ZM240719P00060000 | 2024-04-30 3:00PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | +0.85 | +31.48% | 53 | 0 | 1.56% |
| ZM240816P00060000 | 2024-04-30 2:26PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | +0.45 | +12.68% | 8 | 0 | 0.78% |
| ZM240920P00060000 | 2024-04-30 11:41AM EDT | 2024-09-20 | 4.52 | 0.00 | 0.00 | +0.57 | +14.43% | 2 | 0 | 0.78% |
| ZM241115P00060000 | 2024-04-30 3:43PM EDT | 2024-11-15 | 5.45 | 0.00 | 0.00 | +0.36 | +7.07% | 1 | 0 | 0.78% |
| ZM241220P00060000 | 2024-04-29 10:54AM EDT | 2024-12-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| ZM250117P00060000 | 2024-04-30 12:42PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | +0.70 | +12.96% | 10 | 0 | 0.78% |
| ZM250620P00060000 | 2024-04-25 10:13AM EDT | 2025-06-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| ZM260116P00060000 | 2024-04-25 9:55AM EDT | 2026-01-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.