Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00085000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 567 | 73.83% |
| ZM240621C00085000 | 2024-04-29 3:22PM EDT | 2024-06-21 | 0.20 | 0.16 | 0.20 | 0.00 | - | 11 | 1,171 | 49.12% |
| ZM240719C00085000 | 2024-04-30 3:10PM EDT | 2024-07-19 | 0.28 | 0.24 | 0.33 | -0.09 | -24.32% | 4 | 456 | 43.70% |
| ZM240816C00085000 | 2024-04-29 10:10AM EDT | 2024-08-16 | 0.55 | 0.37 | 0.66 | 0.00 | - | 1 | 2,419 | 44.02% |
| ZM240920C00085000 | 2024-04-30 2:03PM EDT | 2024-09-20 | 0.75 | 0.70 | 0.76 | -0.25 | -25.00% | 5 | 402 | 39.65% |
| ZM241115C00085000 | 2024-04-26 11:20AM EDT | 2024-11-15 | 1.34 | 1.32 | 1.56 | -0.07 | -4.96% | 1 | 42 | 41.39% |
| ZM241220C00085000 | 2024-04-30 12:06PM EDT | 2024-12-20 | 1.87 | 1.71 | 2.00 | +0.35 | +23.03% | 2 | 230 | 41.48% |
| ZM250117C00085000 | 2024-04-30 12:49PM EDT | 2025-01-17 | 2.13 | 1.81 | 2.28 | -0.32 | -13.06% | 8 | 1,970 | 41.07% |
| ZM250620C00085000 | 2024-04-29 2:03PM EDT | 2025-06-20 | 4.45 | 2.33 | 4.90 | 0.00 | - | 1 | 213 | 44.68% |
| ZM260116C00085000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 6.37 | 6.15 | 7.05 | 0.00 | - | 2 | 110 | 43.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00085000 | 2024-03-28 9:54AM EDT | 2024-05-03 | 18.40 | 22.50 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517P00085000 | 2023-12-14 3:44PM EDT | 2024-05-17 | 14.44 | 15.25 | 15.65 | 0.00 | - | 1 | 17 | 0.00% |
| ZM240524P00085000 | 2024-04-12 10:08AM EDT | 2024-05-24 | 22.90 | 22.00 | 26.25 | 0.00 | - | 1 | 0 | 74.02% |
| ZM240621P00085000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 23.85 | 23.65 | 24.40 | 0.00 | - | 40,000 | 0 | 59.38% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 2024-08-16 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 2024-09-20 | 22.77 | 23.10 | 24.60 | 0.00 | - | 5 | 0 | 38.87% |
| ZM241220P00085000 | 2024-04-11 12:17PM EDT | 2024-12-20 | 23.09 | 23.20 | 25.20 | 0.00 | - | 5 | 8 | 36.10% |
| ZM250117P00085000 | 2024-04-15 3:12PM EDT | 2025-01-17 | 25.38 | 23.20 | 25.50 | 0.00 | - | 1 | 424 | 36.41% |
| ZM250620P00085000 | 2024-04-12 10:30AM EDT | 2025-06-20 | 23.97 | 23.70 | 25.95 | 0.00 | - | 16 | 18 | 31.43% |
| ZM260116P00085000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 26.53 | 24.20 | 27.60 | 0.00 | - | 1 | 50 | 32.18% |
© 2024 Yahoo. All rights reserved.