Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816C00045000 | 2024-07-18 10:17AM EDT | 2024-08-16 | 14.75 | 14.15 | 16.05 | 0.00 | - | 2 | 113 | 110.60% |
| ZM240920C00045000 | 2024-07-10 12:47PM EDT | 2024-09-20 | 11.80 | 13.80 | 16.75 | 0.00 | - | 1 | 3 | 81.93% |
| ZM241115C00045000 | 2024-07-24 10:07AM EDT | 2024-11-15 | 15.48 | 16.10 | 16.55 | 0.00 | - | 1 | 1 | 52.05% |
| ZM241220C00045000 | 2024-05-28 1:29PM EDT | 2024-12-20 | 19.40 | 15.15 | 15.70 | 0.00 | - | 1 | 31 | 36.50% |
| ZM250117C00045000 | 2024-07-26 11:52AM EDT | 2025-01-17 | 17.10 | 16.55 | 17.15 | -0.25 | -1.44% | 1 | 534 | 50.44% |
| ZM250221C00045000 | 2024-07-01 3:22PM EDT | 2025-02-21 | 16.70 | 17.25 | 17.60 | 0.00 | - | 22 | 36 | 50.02% |
| ZM250321C00045000 | 2024-07-01 11:08AM EDT | 2025-03-21 | 17.20 | 17.55 | 18.00 | 0.00 | - | 3 | 16 | 50.18% |
| ZM250620C00045000 | 2024-07-25 11:16AM EDT | 2025-06-20 | 17.63 | 18.60 | 19.00 | 0.00 | - | 4 | 17 | 49.17% |
| ZM260116C00045000 | 2024-07-19 1:28PM EDT | 2026-01-16 | 19.70 | 20.75 | 21.20 | 0.00 | - | 1 | 135 | 48.91% |
| ZM260618C00045000 | 2024-07-16 11:37AM EDT | 2026-06-18 | 21.08 | 21.90 | 23.50 | 0.00 | - | 1 | 2 | 52.54% |
| ZM261218C00045000 | 2024-07-24 2:49PM EDT | 2026-12-18 | 22.20 | 23.30 | 26.50 | 0.00 | - | 2 | 21 | 51.76% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240809P00045000 | 2024-07-11 11:02AM EDT | 2024-08-09 | 0.12 | 0.01 | 0.05 | 0.00 | - | - | 1 | 66.41% |
| ZM240816P00045000 | 2024-07-24 12:37PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 241 | 59.77% |
| ZM240830P00045000 | 2024-07-15 9:30AM EDT | 2024-08-30 | 0.25 | 0.03 | 0.51 | 0.00 | - | 2 | 2 | 61.13% |
| ZM240920P00045000 | 2024-07-26 2:19PM EDT | 2024-09-20 | 0.15 | 0.08 | 0.49 | -0.05 | -25.00% | 87 | 6,964 | 55.76% |
| ZM241115P00045000 | 2024-07-25 12:52PM EDT | 2024-11-15 | 0.41 | 0.36 | 0.43 | -0.03 | -6.82% | 3 | 4,484 | 38.14% |
| ZM241220P00045000 | 2024-07-23 9:42AM EDT | 2024-12-20 | 0.65 | 0.56 | 0.66 | 0.00 | - | 1 | 157 | 37.35% |
| ZM250117P00045000 | 2024-07-25 3:24PM EDT | 2025-01-17 | 0.74 | 0.55 | 0.77 | 0.00 | - | 3 | 3,238 | 35.79% |
| ZM250221P00045000 | 2024-07-23 3:35PM EDT | 2025-02-21 | 0.93 | 0.83 | 1.10 | 0.00 | - | 46 | 466 | 36.57% |
| ZM250321P00045000 | 2024-07-24 11:30AM EDT | 2025-03-21 | 1.26 | 1.03 | 1.23 | 0.00 | - | 125 | 378 | 35.67% |
| ZM250620P00045000 | 2024-07-24 11:33AM EDT | 2025-06-20 | 1.89 | 0.00 | 1.85 | 0.00 | - | 16 | 513 | 35.25% |
| ZM260116P00045000 | 2024-07-26 11:38AM EDT | 2026-01-16 | 2.83 | 2.78 | 2.99 | +0.08 | +2.91% | 14 | 611 | 33.79% |
| ZM260618P00045000 | 2024-06-12 3:20PM EDT | 2026-06-18 | 3.50 | 3.40 | 4.55 | 0.00 | - | - | 3 | 36.68% |
| ZM261218P00045000 | 2024-07-25 12:19PM EDT | 2026-12-18 | 4.30 | 2.64 | 5.70 | 0.00 | - | 6 | 114 | 36.91% |
© 2024 Yahoo. All rights reserved.