Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816C00040000 | 2024-05-13 3:58PM EDT | 2024-08-16 | 23.77 | 20.75 | 21.10 | 0.00 | - | 2 | 39 | 137.31% |
| ZM240920C00040000 | 2024-07-17 3:37PM EDT | 2024-09-20 | 19.85 | 20.35 | 21.05 | 0.00 | - | 3 | 13 | 77.30% |
| ZM241115C00040000 | 2024-06-06 2:36PM EDT | 2024-11-15 | 24.90 | 17.60 | 21.55 | 0.00 | - | 2 | 1 | 70.61% |
| ZM241220C00040000 | 2024-07-26 2:30PM EDT | 2024-12-20 | 21.35 | 21.00 | 22.40 | +1.27 | +6.32% | 1 | 2 | 63.70% |
| ZM250117C00040000 | 2024-07-19 11:10AM EDT | 2025-01-17 | 20.22 | 21.40 | 23.15 | 0.00 | - | 1 | 786 | 65.21% |
| ZM250221C00040000 | 2024-06-26 1:36PM EDT | 2025-02-21 | 19.50 | 21.55 | 22.10 | 0.00 | - | - | 2 | 54.69% |
| ZM250321C00040000 | 2024-07-15 11:50AM EDT | 2025-03-21 | 20.99 | 21.90 | 22.30 | 0.00 | - | 1 | 2 | 54.18% |
| ZM250620C00040000 | 2024-07-25 1:22PM EDT | 2025-06-20 | 23.05 | 22.70 | 24.40 | 0.00 | - | 4 | 32 | 57.46% |
| ZM260116C00040000 | 2024-07-22 1:41PM EDT | 2026-01-16 | 23.15 | 24.35 | 24.85 | 0.00 | - | 1 | 60 | 50.78% |
| ZM260618C00040000 | 2024-07-05 11:48AM EDT | 2026-06-18 | 24.75 | 24.55 | 27.05 | 0.00 | - | 2 | 0 | 50.51% |
| ZM261218C00040000 | 2024-07-09 11:52AM EDT | 2026-12-18 | 24.75 | 25.15 | 28.70 | 0.00 | - | 2 | 23 | 56.78% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802P00040000 | 2024-07-16 3:53PM EDT | 2024-08-02 | 0.51 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 103.13% |
| ZM240816P00040000 | 2024-07-16 11:06AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 723 | 102.93% |
| ZM240920P00040000 | 2024-07-26 10:55AM EDT | 2024-09-20 | 0.16 | 0.10 | 0.20 | +0.08 | +100.00% | 2 | 201 | 57.23% |
| ZM241115P00040000 | 2024-07-25 2:58PM EDT | 2024-11-15 | 0.18 | 0.08 | 0.40 | -0.04 | -18.18% | 2 | 58 | 49.32% |
| ZM241220P00040000 | 2024-07-26 10:53AM EDT | 2024-12-20 | 0.33 | 0.14 | 0.37 | +0.01 | +3.13% | 2 | 262 | 42.33% |
| ZM250117P00040000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 0.37 | 0.18 | 0.40 | -0.05 | -11.90% | 12 | 6,460 | 39.48% |
| ZM250221P00040000 | 2024-07-19 2:30PM EDT | 2025-02-21 | 0.55 | 0.40 | 0.58 | 0.00 | - | 30 | 66 | 39.40% |
| ZM250321P00040000 | 2024-07-09 1:44PM EDT | 2025-03-21 | 0.72 | 0.51 | 0.62 | 0.00 | - | 1 | 33 | 37.65% |
| ZM250620P00040000 | 2024-07-25 2:49PM EDT | 2025-06-20 | 0.93 | 0.80 | 1.00 | 0.00 | - | 4 | 80 | 36.57% |
| ZM260116P00040000 | 2024-07-26 9:44AM EDT | 2026-01-16 | 1.76 | 1.74 | 1.93 | -0.04 | -2.22% | 1 | 742 | 35.50% |
| ZM260618P00040000 | 2024-07-12 9:44AM EDT | 2026-06-18 | 2.63 | 0.00 | 2.62 | 0.00 | - | 13 | 39 | 35.23% |
| ZM261218P00040000 | 2024-07-24 12:04PM EDT | 2026-12-18 | 3.10 | 2.79 | 3.20 | 0.00 | - | 5 | 22 | 34.07% |
© 2024 Yahoo. All rights reserved.