Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-05-03 3:51PM EDT | 50.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240510C00051000 | 2024-04-12 12:48PM EDT | 51.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240510C00055000 | 2024-05-03 9:56AM EDT | 55.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240510C00056000 | 2024-05-01 2:41PM EDT | 56.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240510C00057000 | 2024-04-29 12:45PM EDT | 57.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240510C00058000 | 2024-05-03 2:14PM EDT | 58.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240510C00059000 | 2024-05-03 3:54PM EDT | 59.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM240510C00060000 | 2024-05-03 3:52PM EDT | 60.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZM240510C00061000 | 2024-05-03 3:52PM EDT | 61.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| ZM240510C00062000 | 2024-05-03 3:48PM EDT | 62.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.78% |
| ZM240510C00063000 | 2024-05-03 3:55PM EDT | 63.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 6.25% |
| ZM240510C00064000 | 2024-05-03 3:59PM EDT | 64.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 6.25% |
| ZM240510C00065000 | 2024-05-03 3:57PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| ZM240510C00066000 | 2024-05-03 3:57PM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| ZM240510C00067000 | 2024-05-03 3:01PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| ZM240510C00068000 | 2024-05-03 12:20PM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ZM240510C00069000 | 2024-05-03 1:29PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ZM240510C00070000 | 2024-05-03 3:14PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240510C00071000 | 2024-05-02 2:13PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240510C00072000 | 2024-05-02 12:50PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240510C00073000 | 2024-05-03 2:58PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240510C00074000 | 2024-05-03 1:53PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZM240510C00075000 | 2024-05-03 12:20PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240510C00077000 | 2024-05-03 1:53PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZM240510C00078000 | 2024-05-03 1:54PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00049000 | 2024-05-02 3:21PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM240510P00050000 | 2024-05-01 3:00PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240510P00052000 | 2024-05-02 3:22PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240510P00053000 | 2024-05-02 2:32PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM240510P00054000 | 2024-05-03 11:56AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240510P00055000 | 2024-05-03 9:30AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240510P00056000 | 2024-05-03 12:21PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ZM240510P00057000 | 2024-05-03 11:56AM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZM240510P00058000 | 2024-05-03 3:44PM EDT | 58.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| ZM240510P00059000 | 2024-05-03 3:49PM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| ZM240510P00060000 | 2024-05-03 3:52PM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| ZM240510P00061000 | 2024-05-03 3:50PM EDT | 61.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 3.13% |
| ZM240510P00062000 | 2024-05-03 3:54PM EDT | 62.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| ZM240510P00063000 | 2024-05-03 3:38PM EDT | 63.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| ZM240510P00064000 | 2024-05-03 11:44AM EDT | 64.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM240510P00065000 | 2024-05-02 2:53PM EDT | 65.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240510P00066000 | 2024-05-02 12:36PM EDT | 66.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240510P00067000 | 2024-05-01 3:00PM EDT | 67.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240510P00068000 | 2024-04-29 10:43AM EDT | 68.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM240510P00069000 | 2024-04-29 2:51PM EDT | 69.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240510P00071000 | 2024-04-12 11:57AM EDT | 71.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.