Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00080000 | 2024-03-25 12:39PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.02 | 0.00 | - | 44 | 42 | 112.50% |
| ZM240517C00080000 | 2024-04-30 1:42PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,403 | 25.00% |
| ZM240531C00080000 | 2024-04-22 1:35PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ZM240621C00080000 | 2024-04-30 3:15PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 3,016 | 12.50% |
| ZM240719C00080000 | 2024-04-29 12:49PM EDT | 2024-07-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 960 | 12.50% |
| ZM240816C00080000 | 2024-04-30 2:37PM EDT | 2024-08-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 740 | 12.50% |
| ZM240920C00080000 | 2024-04-30 2:05PM EDT | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 1,571 | 12.50% |
| ZM241115C00080000 | 2024-04-30 2:36PM EDT | 2024-11-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 109 | 6.25% |
| ZM241220C00080000 | 2024-04-30 2:04PM EDT | 2024-12-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 20 | 2,251 | 6.25% |
| ZM250117C00080000 | 2024-04-30 2:15PM EDT | 2025-01-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 29 | 1,841 | 6.25% |
| ZM250620C00080000 | 2024-04-29 10:32AM EDT | 2025-06-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 6.25% |
| ZM260116C00080000 | 2024-04-30 11:54AM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 16 | 108 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00080000 | 2024-04-29 10:22AM EDT | 2024-05-03 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 2024-05-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 2024-05-24 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00080000 | 2024-04-29 12:31PM EDT | 2024-06-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 48,595 | 0.00% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 2024-07-19 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 41.31% |
| ZM240816P00080000 | 2024-04-24 10:08AM EDT | 2024-08-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| ZM241115P00080000 | 2024-04-25 1:50PM EDT | 2024-11-15 | 19.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM241220P00080000 | 2024-04-29 2:21PM EDT | 2024-12-20 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ZM250117P00080000 | 2024-04-25 1:50PM EDT | 2025-01-17 | 19.77 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 0.00% |
| ZM260116P00080000 | 2024-04-30 11:54AM EDT | 2026-01-16 | 21.05 | 0.00 | 0.00 | 0.00 | - | 16 | 75 | 0.00% |
© 2024 Yahoo. All rights reserved.