Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802C00055000 | 2024-07-26 2:10PM EDT | 2024-08-02 | 5.30 | 4.85 | 5.35 | +1.11 | +26.49% | 1 | 5 | 54.69% |
| ZM240809C00055000 | 2024-07-17 10:30AM EDT | 2024-08-09 | 4.80 | 5.25 | 5.55 | 0.00 | - | 2 | 1 | 46.48% |
| ZM240816C00055000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 5.45 | 5.45 | 5.60 | -0.35 | -6.03% | 32 | 882 | 39.40% |
| ZM240830C00055000 | 2024-07-26 11:55AM EDT | 2024-08-30 | 6.55 | 6.25 | 6.65 | +1.80 | +37.89% | 3 | 2 | 49.85% |
| ZM240920C00055000 | 2024-07-26 11:59AM EDT | 2024-09-20 | 6.90 | 6.80 | 7.60 | -0.10 | -1.43% | 6 | 963 | 51.44% |
| ZM241115C00055000 | 2024-07-25 11:54AM EDT | 2024-11-15 | 7.47 | 8.00 | 8.65 | 0.00 | - | 1 | 101 | 45.36% |
| ZM241220C00055000 | 2024-07-25 11:55AM EDT | 2024-12-20 | 8.35 | 8.80 | 9.05 | 0.00 | - | 2 | 160 | 42.53% |
| ZM250117C00055000 | 2024-07-25 3:35PM EDT | 2025-01-17 | 9.60 | 8.60 | 9.75 | +0.06 | +0.63% | 1 | 396 | 43.64% |
| ZM250221C00055000 | 2024-07-22 1:02PM EDT | 2025-02-21 | 8.75 | 9.85 | 10.05 | 0.00 | - | 1 | 404 | 41.66% |
| ZM250321C00055000 | 2024-07-22 3:30PM EDT | 2025-03-21 | 9.50 | 10.40 | 10.85 | 0.00 | - | 5 | 83 | 43.67% |
| ZM250620C00055000 | 2024-07-25 3:24PM EDT | 2025-06-20 | 12.15 | 11.75 | 12.50 | 0.00 | - | 5 | 81 | 45.07% |
| ZM260116C00055000 | 2024-07-22 10:15AM EDT | 2026-01-16 | 13.50 | 14.40 | 14.85 | 0.00 | - | 1 | 707 | 44.03% |
| ZM260618C00055000 | 2024-07-23 10:07AM EDT | 2026-06-18 | 16.00 | 16.15 | 16.80 | 0.00 | - | 2 | 7 | 45.37% |
| ZM261218C00055000 | 2024-07-26 3:10PM EDT | 2026-12-18 | 18.00 | 17.50 | 18.70 | -0.30 | -1.64% | 15 | 12 | 46.06% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802P00055000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 0.06 | 0.05 | 0.19 | 0.00 | - | 15 | 361 | 50.00% |
| ZM240809P00055000 | 2024-07-26 3:12PM EDT | 2024-08-09 | 0.12 | 0.11 | 0.14 | -0.25 | -67.57% | 11 | 247 | 32.72% |
| ZM240816P00055000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 0.26 | 0.20 | 0.25 | -0.09 | -25.71% | 63 | 3,411 | 31.20% |
| ZM240823P00055000 | 2024-07-26 3:24PM EDT | 2024-08-23 | 0.71 | 0.46 | 0.92 | -0.55 | -43.65% | 5 | 76 | 43.26% |
| ZM240830P00055000 | 2024-07-26 1:34PM EDT | 2024-08-30 | 0.98 | 0.96 | 1.13 | -0.09 | -8.41% | 9 | 17 | 42.48% |
| ZM240906P00055000 | 2024-07-25 3:50PM EDT | 2024-09-06 | 1.95 | 1.00 | 1.24 | 0.00 | - | - | - | 40.55% |
| ZM240920P00055000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 1.31 | 1.26 | 1.38 | +0.08 | +6.50% | 46 | 2,517 | 37.01% |
| ZM241115P00055000 | 2024-07-26 9:30AM EDT | 2024-11-15 | 2.06 | 2.04 | 2.10 | +0.05 | +2.49% | 2 | 813 | 32.78% |
| ZM241220P00055000 | 2024-07-26 11:24AM EDT | 2024-12-20 | 2.63 | 2.62 | 2.74 | -0.20 | -7.07% | 1 | 2,071 | 33.50% |
| ZM250117P00055000 | 2024-07-25 3:35PM EDT | 2025-01-17 | 2.86 | 2.64 | 3.30 | 0.00 | - | 50 | 3,041 | 34.53% |
| ZM250221P00055000 | 2024-07-23 11:48AM EDT | 2025-02-21 | 3.15 | 3.10 | 3.50 | 0.00 | - | 1 | 62 | 32.76% |
| ZM250321P00055000 | 2024-07-25 2:50PM EDT | 2025-03-21 | 3.53 | 3.50 | 3.65 | 0.00 | - | 1 | 1,032 | 31.65% |
| ZM250620P00055000 | 2024-07-26 12:12PM EDT | 2025-06-20 | 4.40 | 4.35 | 4.65 | +0.20 | +4.76% | 1,038 | 3,889 | 31.80% |
| ZM260116P00055000 | 2024-07-26 10:36AM EDT | 2026-01-16 | 5.95 | 5.80 | 6.20 | -0.55 | -8.46% | 9 | 1,601 | 30.70% |
| ZM260618P00055000 | 2024-07-16 2:48PM EDT | 2026-06-18 | 6.46 | 6.15 | 7.75 | 0.00 | - | 2 | 11 | 32.23% |
| ZM261218P00055000 | 2024-07-08 3:42PM EDT | 2026-12-18 | 8.13 | 7.75 | 8.20 | 0.00 | - | 1 | 9 | 29.99% |
© 2024 Yahoo. All rights reserved.