Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00065000 | 2024-04-30 3:48PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.07 | -0.28 | -82.35% | 233 | 729 | 44.53% |
| ZM240510C00065000 | 2024-04-30 3:16PM EDT | 2024-05-10 | 0.25 | 0.24 | 0.29 | -0.39 | -60.94% | 304 | 372 | 35.94% |
| ZM240517C00065000 | 2024-04-30 3:42PM EDT | 2024-05-17 | 0.53 | 0.49 | 0.57 | -0.52 | -49.52% | 105 | 3,247 | 35.45% |
| ZM240524C00065000 | 2024-04-30 2:08PM EDT | 2024-05-24 | 1.50 | 0.83 | 1.80 | -0.70 | -31.82% | 51 | 512 | 52.78% |
| ZM240531C00065000 | 2024-04-30 11:59AM EDT | 2024-05-31 | 1.80 | 1.05 | 2.25 | -0.65 | -26.53% | 5 | 913 | 53.17% |
| ZM240607C00065000 | 2024-04-30 2:54PM EDT | 2024-06-07 | 2.07 | 1.78 | 2.52 | -0.14 | -6.33% | 6 | 6 | 51.64% |
| ZM240621C00065000 | 2024-04-30 3:34PM EDT | 2024-06-21 | 2.42 | 2.30 | 2.54 | -0.72 | -22.93% | 558 | 3,291 | 44.36% |
| ZM240719C00065000 | 2024-04-30 3:39PM EDT | 2024-07-19 | 3.05 | 3.05 | 3.20 | -0.90 | -22.78% | 239 | 686 | 41.72% |
| ZM240816C00065000 | 2024-04-30 3:37PM EDT | 2024-08-16 | 3.78 | 3.70 | 3.85 | -0.87 | -18.71% | 5 | 1,541 | 40.91% |
| ZM240920C00065000 | 2024-04-30 2:42PM EDT | 2024-09-20 | 4.75 | 4.45 | 4.90 | -1.25 | -20.83% | 42 | 1,578 | 42.49% |
| ZM241115C00065000 | 2024-04-29 10:43AM EDT | 2024-11-15 | 7.20 | 5.85 | 6.40 | 0.00 | - | 40 | 164 | 44.37% |
| ZM241220C00065000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 7.05 | 6.60 | 7.30 | 0.00 | - | 1 | 109 | 45.53% |
| ZM250117C00065000 | 2024-04-30 3:26PM EDT | 2025-01-17 | 7.15 | 7.05 | 7.75 | -0.95 | -11.73% | 23 | 1,023 | 45.20% |
| ZM250620C00065000 | 2024-04-29 10:16AM EDT | 2025-06-20 | 10.98 | 9.45 | 9.95 | 0.00 | - | 1 | 94 | 44.35% |
| ZM260116C00065000 | 2024-04-30 2:16PM EDT | 2026-01-16 | 12.48 | 12.40 | 12.85 | -1.72 | -12.11% | 20 | 214 | 45.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00065000 | 2024-04-30 3:00PM EDT | 2024-05-03 | 4.05 | 3.65 | 4.10 | +2.22 | +121.31% | 2 | 26 | 58.40% |
| ZM240510P00065000 | 2024-04-30 3:00PM EDT | 2024-05-10 | 4.18 | 3.85 | 4.30 | +2.00 | +91.74% | 1 | 57 | 40.23% |
| ZM240517P00065000 | 2024-04-30 9:42AM EDT | 2024-05-17 | 2.99 | 3.75 | 4.40 | +0.33 | +12.41% | 25 | 3,325 | 33.64% |
| ZM240524P00065000 | 2024-04-29 12:40PM EDT | 2024-05-24 | 3.53 | 3.05 | 7.25 | 0.00 | - | 11 | 63 | 78.66% |
| ZM240621P00065000 | 2024-04-30 3:04PM EDT | 2024-06-21 | 5.95 | 5.90 | 6.05 | +1.33 | +28.79% | 73 | 4,829 | 39.92% |
| ZM240719P00065000 | 2024-04-30 12:30PM EDT | 2024-07-19 | 5.95 | 6.15 | 6.50 | +0.75 | +14.42% | 47 | 1,330 | 36.33% |
| ZM240816P00065000 | 2024-04-30 11:45AM EDT | 2024-08-16 | 6.40 | 6.70 | 6.85 | +1.05 | +19.63% | 10 | 1,330 | 34.00% |
| ZM240920P00065000 | 2024-04-29 3:01PM EDT | 2024-09-20 | 6.47 | 7.35 | 7.60 | 0.00 | - | 53 | 3,453 | 34.57% |
| ZM241115P00065000 | 2024-04-25 11:50AM EDT | 2024-11-15 | 8.30 | 7.60 | 8.25 | 0.00 | - | 52 | 260 | 32.96% |
| ZM241220P00065000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 7.72 | 8.50 | 8.80 | 0.00 | - | 4 | 383 | 33.24% |
| ZM250117P00065000 | 2024-04-30 3:13PM EDT | 2025-01-17 | 8.90 | 8.75 | 9.00 | +1.15 | +14.84% | 24 | 1,352 | 32.39% |
| ZM250620P00065000 | 2024-04-29 2:44PM EDT | 2025-06-20 | 8.83 | 9.75 | 11.60 | 0.00 | - | 5 | 32 | 35.71% |
| ZM260116P00065000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 11.59 | 10.75 | 13.25 | 0.00 | - | 14 | 177 | 34.30% |
© 2024 Yahoo. All rights reserved.