Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00090000 | 2024-04-29 11:11AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.06 | 0.00 | - | 25 | 731 | 74.22% |
| ZM240621C00090000 | 2024-04-29 12:47PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 1 | 1,641 | 53.13% |
| ZM240719C00090000 | 2024-04-29 2:08PM EDT | 2024-07-19 | 0.22 | 0.15 | 0.23 | 0.00 | - | 50 | 102 | 46.09% |
| ZM240816C00090000 | 2024-04-29 2:04PM EDT | 2024-08-16 | 0.36 | 0.21 | 0.33 | 0.00 | - | 5 | 1,369 | 42.48% |
| ZM240920C00090000 | 2024-04-24 10:41AM EDT | 2024-09-20 | 0.46 | 0.23 | 0.68 | 0.00 | - | 10 | 397 | 43.19% |
| ZM241115C00090000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 0.98 | 0.90 | 0.95 | 0.00 | - | 17 | 24 | 39.82% |
| ZM241220C00090000 | 2024-04-29 10:10AM EDT | 2024-12-20 | 1.53 | 1.22 | 1.50 | 0.00 | - | 2 | 148 | 41.75% |
| ZM250117C00090000 | 2024-04-30 2:15PM EDT | 2025-01-17 | 1.47 | 1.44 | 1.73 | -0.38 | -20.54% | 8 | 1,725 | 41.22% |
| ZM250620C00090000 | 2024-04-26 12:19PM EDT | 2025-06-20 | 3.06 | 1.51 | 3.90 | 0.00 | - | 3 | 1,885 | 43.79% |
| ZM260116C00090000 | 2024-04-30 10:43AM EDT | 2026-01-16 | 4.81 | 5.00 | 5.40 | -1.14 | -19.16% | 2 | 487 | 41.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00090000 | 2023-12-27 10:43AM EDT | 2024-05-17 | 16.81 | 22.15 | 23.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240621P00090000 | 2024-03-11 2:57PM EDT | 2024-06-21 | 20.10 | 27.35 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240719P00090000 | 2024-03-06 4:14PM EDT | 2024-07-19 | 23.25 | 25.00 | 29.10 | 0.00 | - | 1 | 0 | 45.02% |
| ZM240816P00090000 | 2024-04-11 3:25PM EDT | 2024-08-16 | 27.30 | 28.35 | 29.30 | 0.00 | - | 1 | 0 | 44.24% |
| ZM240920P00090000 | 2024-04-12 2:40PM EDT | 2024-09-20 | 28.35 | 28.25 | 29.40 | 0.00 | - | 1 | 7 | 40.31% |
| ZM241115P00090000 | 2024-04-01 12:33PM EDT | 2024-11-15 | 25.11 | 28.10 | 29.35 | 0.00 | - | - | 0 | 33.42% |
| ZM241220P00090000 | 2024-04-02 11:32AM EDT | 2024-12-20 | 26.60 | 28.25 | 29.65 | 0.00 | - | 4 | 0 | 34.64% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 29.25 | 28.10 | 29.80 | 0.00 | - | 15 | 3 | 34.28% |
| ZM260116P00090000 | 2024-02-28 10:30AM EDT | 2026-01-16 | 25.05 | 24.55 | 27.05 | 0.00 | - | 10 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.