Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00075000 | 2024-04-26 3:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 9 | 90.63% |
| ZM240510C00075000 | 2024-04-12 10:08AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.16 | 0.00 | - | 4 | 43 | 62.11% |
| ZM240517C00075000 | 2024-04-30 3:38PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 9 | 3,824 | 48.44% |
| ZM240524C00075000 | 2024-04-30 12:46PM EDT | 2024-05-24 | 0.20 | 0.02 | 0.43 | -0.16 | -44.44% | 3 | 19 | 50.10% |
| ZM240531C00075000 | 2024-04-29 1:34PM EDT | 2024-05-31 | 0.41 | 0.01 | 0.64 | 0.00 | - | 35 | 37 | 57.52% |
| ZM240621C00075000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 0.59 | 0.37 | 0.66 | -0.23 | -28.05% | 169 | 12,959 | 45.07% |
| ZM240719C00075000 | 2024-04-30 3:21PM EDT | 2024-07-19 | 0.92 | 0.70 | 1.18 | -0.30 | -24.59% | 11 | 993 | 43.87% |
| ZM240816C00075000 | 2024-04-30 12:35PM EDT | 2024-08-16 | 1.34 | 1.25 | 1.33 | -0.33 | -19.76% | 2 | 1,116 | 39.45% |
| ZM240920C00075000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 2.04 | 1.86 | 2.36 | 0.00 | - | 3 | 782 | 43.08% |
| ZM241115C00075000 | 2024-04-30 2:50PM EDT | 2024-11-15 | 2.82 | 2.83 | 3.35 | -0.86 | -23.37% | 5 | 81 | 42.94% |
| ZM241220C00075000 | 2024-04-29 9:31AM EDT | 2024-12-20 | 4.10 | 3.40 | 3.60 | 0.00 | - | 15 | 650 | 41.04% |
| ZM250117C00075000 | 2024-04-30 12:59PM EDT | 2025-01-17 | 3.77 | 3.30 | 4.45 | -0.98 | -20.63% | 8 | 1,559 | 43.27% |
| ZM250620C00075000 | 2024-04-25 11:29AM EDT | 2025-06-20 | 5.90 | 5.75 | 6.45 | 0.00 | - | 6 | 42 | 42.40% |
| ZM260116C00075000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 9.05 | 8.80 | 10.10 | 0.00 | - | 1 | 112 | 46.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00075000 | 2024-04-18 9:48AM EDT | 2024-05-17 | 14.70 | 13.60 | 14.35 | 0.00 | - | 1 | 64 | 69.63% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 2024-05-24 | 15.15 | 12.00 | 16.25 | 0.00 | - | - | 0 | 50.20% |
| ZM240621P00075000 | 2024-04-29 2:45PM EDT | 2024-06-21 | 12.37 | 13.65 | 14.40 | 0.00 | - | 5 | 672 | 41.75% |
| ZM240719P00075000 | 2024-04-24 10:25AM EDT | 2024-07-19 | 14.05 | 13.70 | 14.75 | 0.00 | - | 5 | 1,226 | 39.38% |
| ZM240816P00075000 | 2024-04-02 1:40PM EDT | 2024-08-16 | 12.10 | 13.30 | 14.75 | 0.00 | - | 2 | 437 | 33.96% |
| ZM240920P00075000 | 2024-04-23 12:45PM EDT | 2024-09-20 | 15.05 | 13.50 | 15.40 | 0.00 | - | 1 | 216 | 35.91% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 2024-11-15 | 14.30 | 14.35 | 15.45 | 0.00 | - | 1 | 26 | 30.85% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 2024-12-20 | 16.20 | 14.70 | 15.85 | 0.00 | - | 2 | 558 | 31.15% |
| ZM250117P00075000 | 2024-04-25 11:46AM EDT | 2025-01-17 | 16.05 | 14.80 | 16.85 | 0.00 | - | 3 | 756 | 35.28% |
| ZM250620P00075000 | 2024-04-24 11:28AM EDT | 2025-06-20 | 16.70 | 14.65 | 17.90 | 0.00 | - | 3 | 12 | 32.53% |
| ZM260116P00075000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 17.35 | 16.50 | 18.55 | 0.00 | - | 3 | 252 | 28.74% |
© 2024 Yahoo. All rights reserved.