Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00070000 | 2024-04-30 2:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 398 | 57.81% |
| ZM240510C00070000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.09 | 0.05 | 0.14 | 0.00 | - | 1 | 425 | 52.25% |
| ZM240517C00070000 | 2024-04-30 3:45PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.15 | -0.10 | -45.45% | 94 | 6,803 | 40.63% |
| ZM240524C00070000 | 2024-04-30 11:25AM EDT | 2024-05-24 | 0.60 | 0.50 | 0.93 | -0.20 | -25.00% | 48 | 512 | 52.39% |
| ZM240531C00070000 | 2024-04-30 11:27AM EDT | 2024-05-31 | 0.81 | 0.45 | 1.10 | -0.32 | -28.32% | 1 | 21 | 53.96% |
| ZM240607C00070000 | 2024-04-29 1:52PM EDT | 2024-06-07 | 1.17 | 0.43 | 1.34 | -0.23 | -16.43% | 1 | 34 | 52.78% |
| ZM240621C00070000 | 2024-04-30 3:41PM EDT | 2024-06-21 | 1.19 | 1.20 | 1.29 | -0.49 | -29.17% | 107 | 3,185 | 44.41% |
| ZM240719C00070000 | 2024-04-30 3:37PM EDT | 2024-07-19 | 1.70 | 1.53 | 1.78 | -0.47 | -21.66% | 118 | 1,534 | 41.16% |
| ZM240816C00070000 | 2024-04-30 2:26PM EDT | 2024-08-16 | 2.22 | 2.09 | 2.39 | -0.78 | -26.00% | 3 | 2,266 | 40.80% |
| ZM240920C00070000 | 2024-04-30 2:03PM EDT | 2024-09-20 | 3.20 | 3.00 | 3.20 | -0.69 | -17.74% | 222 | 1,043 | 41.32% |
| ZM241115C00070000 | 2024-04-30 9:43AM EDT | 2024-11-15 | 4.83 | 4.05 | 4.65 | -0.33 | -6.40% | 2 | 108 | 43.53% |
| ZM241220C00070000 | 2024-04-30 9:44AM EDT | 2024-12-20 | 5.64 | 4.70 | 5.50 | -0.36 | -6.00% | 8 | 331 | 44.62% |
| ZM250117C00070000 | 2024-04-30 3:44PM EDT | 2025-01-17 | 5.26 | 5.20 | 5.90 | -0.94 | -15.16% | 60 | 2,798 | 44.13% |
| ZM250620C00070000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 8.20 | 7.50 | 7.95 | 0.00 | - | 1 | 208 | 42.96% |
| ZM260116C00070000 | 2024-04-29 3:17PM EDT | 2026-01-16 | 11.65 | 10.45 | 11.80 | 0.00 | - | 3 | 1,755 | 47.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00070000 | 2024-04-08 2:30PM EDT | 2024-05-03 | 6.94 | 8.50 | 9.15 | 0.00 | - | - | 0 | 108.98% |
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 2024-05-10 | 6.75 | 8.45 | 9.20 | 0.00 | - | 2 | 4 | 62.60% |
| ZM240517P00070000 | 2024-04-29 1:33PM EDT | 2024-05-17 | 6.74 | 7.70 | 9.10 | 0.00 | - | 3 | 1,799 | 43.46% |
| ZM240621P00070000 | 2024-04-29 2:53PM EDT | 2024-06-21 | 8.21 | 9.15 | 10.05 | 0.00 | - | 8 | 2,178 | 42.43% |
| ZM240719P00070000 | 2024-04-24 12:01PM EDT | 2024-07-19 | 9.85 | 9.50 | 10.45 | 0.00 | - | 2 | 1,821 | 38.72% |
| ZM240816P00070000 | 2024-04-10 3:26PM EDT | 2024-08-16 | 9.40 | 9.85 | 10.80 | 0.00 | - | 9 | 518 | 36.54% |
| ZM240920P00070000 | 2024-04-29 12:27PM EDT | 2024-09-20 | 9.25 | 10.25 | 11.10 | 0.00 | - | 10 | 452 | 34.05% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 2024-11-15 | 9.75 | 10.55 | 12.60 | 0.00 | - | 1 | 71 | 38.03% |
| ZM241220P00070000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 11.50 | 11.65 | 12.00 | 0.00 | - | 3 | 304 | 31.77% |
| ZM250117P00070000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 11.70 | 11.10 | 12.20 | 0.00 | - | 8 | 1,464 | 31.07% |
| ZM250620P00070000 | 2024-04-30 10:29AM EDT | 2025-06-20 | 12.65 | 12.70 | 13.45 | +1.02 | +8.77% | 4 | 11 | 29.74% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 2026-01-16 | 14.35 | 13.25 | 15.55 | 0.00 | - | 3 | 160 | 30.96% |
© 2024 Yahoo. All rights reserved.