Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 35.00 | 26.65 | 26.60 | 27.20 | 0.00 | - | 2 | 35 | 143.36% |
| ZM240517C00040000 | 2023-12-11 2:06PM EDT | 40.00 | 34.40 | 31.05 | 31.90 | 0.00 | - | 2 | 24 | 510.94% |
| ZM240517C00045000 | 2024-04-23 9:51AM EDT | 45.00 | 15.70 | 16.60 | 17.15 | 0.00 | - | 1 | 171 | 80.86% |
| ZM240517C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 12.30 | 11.65 | 12.15 | 0.00 | - | 1 | 266 | 60.74% |
| ZM240517C00055000 | 2024-05-03 11:55AM EDT | 55.00 | 7.10 | 6.80 | 7.20 | -0.70 | -8.97% | 1 | 431 | 54.39% |
| ZM240517C00057000 | 2024-04-22 11:34AM EDT | 57.00 | 3.40 | 4.00 | 7.15 | 0.00 | - | - | 8 | 54.74% |
| ZM240517C00058000 | 2024-05-03 12:42PM EDT | 58.00 | 4.16 | 4.10 | 4.35 | -1.41 | -25.31% | 4 | 65 | 40.92% |
| ZM240517C00059000 | 2024-05-03 11:27AM EDT | 59.00 | 3.40 | 3.25 | 3.60 | -1.29 | -27.51% | 1 | 42 | 40.92% |
| ZM240517C00060000 | 2024-05-03 3:44PM EDT | 60.00 | 2.35 | 2.57 | 2.66 | -0.95 | -28.79% | 382 | 1,522 | 34.62% |
| ZM240517C00061000 | 2024-05-03 3:07PM EDT | 61.00 | 1.71 | 1.94 | 2.00 | -1.13 | -39.79% | 148 | 159 | 33.64% |
| ZM240517C00062000 | 2024-05-03 3:53PM EDT | 62.00 | 1.39 | 1.39 | 1.61 | -0.53 | -27.60% | 134 | 469 | 36.43% |
| ZM240517C00063000 | 2024-05-03 3:54PM EDT | 63.00 | 0.93 | 0.97 | 2.31 | -0.43 | -31.62% | 341 | 276 | 60.94% |
| ZM240517C00064000 | 2024-05-03 3:52PM EDT | 64.00 | 0.65 | 0.64 | 0.74 | -0.41 | -38.68% | 306 | 410 | 33.79% |
| ZM240517C00065000 | 2024-05-03 3:57PM EDT | 65.00 | 0.43 | 0.43 | 0.48 | -0.27 | -38.57% | 164 | 3,325 | 33.30% |
| ZM240517C00066000 | 2024-05-03 3:45PM EDT | 66.00 | 0.26 | 0.29 | 0.35 | -0.24 | -48.00% | 60 | 246 | 34.77% |
| ZM240517C00067000 | 2024-05-03 12:10PM EDT | 67.00 | 0.21 | 0.19 | 0.25 | -0.21 | -50.00% | 2 | 249 | 35.84% |
| ZM240517C00068000 | 2024-05-03 2:13PM EDT | 68.00 | 0.13 | 0.13 | 0.15 | -0.12 | -48.00% | 2 | 92 | 35.35% |
| ZM240517C00069000 | 2024-05-03 9:42AM EDT | 69.00 | 0.19 | 0.08 | 0.13 | -0.01 | -5.00% | 4 | 141 | 38.18% |
| ZM240517C00070000 | 2024-05-03 3:44PM EDT | 70.00 | 0.09 | 0.07 | 0.20 | -0.06 | -40.00% | 87 | 6,495 | 46.29% |
| ZM240517C00071000 | 2024-04-30 12:56PM EDT | 71.00 | 0.11 | 0.03 | 0.19 | 0.00 | - | 1 | 2 | 49.61% |
| ZM240517C00072000 | 2024-04-29 2:43PM EDT | 72.00 | 0.15 | 0.02 | 0.18 | 0.00 | - | 20 | 27 | 52.73% |
| ZM240517C00075000 | 2024-05-03 12:57PM EDT | 75.00 | 0.07 | 0.03 | 0.05 | -0.01 | -12.50% | 7 | 3,821 | 50.39% |
| ZM240517C00080000 | 2024-05-02 1:29PM EDT | 80.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 2,381 | 60.94% |
| ZM240517C00085000 | 2024-05-02 12:58PM EDT | 85.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 567 | 79.30% |
| ZM240517C00090000 | 2024-05-02 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 731 | 92.97% |
| ZM240517C00095000 | 2024-05-01 3:10PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 405 | 98.44% |
| ZM240517C00100000 | 2024-05-01 11:50AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,687 | 84.38% |
| ZM240517C00105000 | 2024-03-13 2:51PM EDT | 105.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 289 | 125.78% |
| ZM240517C00110000 | 2024-05-01 11:50AM EDT | 110.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 706 | 126.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 151 | 110.94% |
| ZM240517P00040000 | 2024-05-03 10:00AM EDT | 40.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 1 | 662 | 111.72% |
| ZM240517P00045000 | 2024-04-30 3:04PM EDT | 45.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 5 | 391 | 82.03% |
| ZM240517P00050000 | 2024-05-03 3:56PM EDT | 50.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 10 | 518 | 60.74% |
| ZM240517P00051000 | 2024-05-02 3:19PM EDT | 51.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 3 | 2 | 56.64% |
| ZM240517P00052000 | 2024-04-30 1:14PM EDT | 52.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 3 | 9 | 51.76% |
| ZM240517P00053000 | 2024-05-02 1:00PM EDT | 53.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 7 | 54.30% |
| ZM240517P00054000 | 2024-05-02 3:38PM EDT | 54.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 1 | 44 | 49.61% |
| ZM240517P00055000 | 2024-05-03 2:36PM EDT | 55.00 | 0.07 | 0.04 | 0.20 | 0.00 | - | 44 | 6,618 | 45.51% |
| ZM240517P00056000 | 2024-05-03 12:00PM EDT | 56.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 11 | 397 | 34.67% |
| ZM240517P00057000 | 2024-05-02 3:27PM EDT | 57.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 34 | 160 | 33.20% |
| ZM240517P00058000 | 2024-05-03 3:56PM EDT | 58.00 | 0.25 | 0.19 | 0.26 | +0.03 | +13.64% | 20 | 298 | 31.59% |
| ZM240517P00059000 | 2024-05-03 3:53PM EDT | 59.00 | 0.45 | 0.39 | 0.52 | +0.10 | +28.57% | 24 | 295 | 33.79% |
| ZM240517P00060000 | 2024-05-03 3:56PM EDT | 60.00 | 0.65 | 0.63 | 0.66 | +0.08 | +14.04% | 333 | 6,559 | 30.18% |
| ZM240517P00061000 | 2024-05-03 3:59PM EDT | 61.00 | 1.00 | 0.98 | 1.03 | +0.14 | +16.28% | 657 | 452 | 30.32% |
| ZM240517P00062000 | 2024-05-03 3:57PM EDT | 62.00 | 1.49 | 1.44 | 1.50 | +0.25 | +20.16% | 66 | 213 | 30.23% |
| ZM240517P00063000 | 2024-05-03 3:22PM EDT | 63.00 | 2.27 | 2.02 | 2.09 | +0.67 | +41.87% | 54 | 115 | 30.27% |
| ZM240517P00064000 | 2024-05-03 12:41PM EDT | 64.00 | 2.89 | 2.57 | 2.78 | +0.87 | +43.07% | 47 | 72 | 30.27% |
| ZM240517P00065000 | 2024-05-03 3:33PM EDT | 65.00 | 3.90 | 3.10 | 3.60 | +0.90 | +30.00% | 10 | 3,297 | 31.54% |
| ZM240517P00066000 | 2024-04-29 1:44PM EDT | 66.00 | 3.19 | 3.95 | 4.55 | +3.19 | - | - | 2 | 35.45% |
| ZM240517P00070000 | 2024-05-02 2:46PM EDT | 70.00 | 7.10 | 7.95 | 8.45 | 0.00 | - | 8 | 1,794 | 49.90% |
| ZM240517P00075000 | 2024-05-01 3:40PM EDT | 75.00 | 13.85 | 12.95 | 13.40 | 0.00 | - | 21 | 64 | 66.02% |
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 80.00 | 15.95 | 16.95 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517P00085000 | 2023-12-14 3:44PM EDT | 85.00 | 14.44 | 15.25 | 15.65 | 0.00 | - | 1 | 17 | 0.00% |
| ZM240517P00090000 | 2023-12-27 10:43AM EDT | 90.00 | 16.81 | 22.15 | 23.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240517P00095000 | 2024-01-12 10:54AM EDT | 95.00 | 24.87 | 28.70 | 29.95 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517P00100000 | 2024-01-18 4:56PM EDT | 100.00 | 32.63 | 37.30 | 38.45 | 0.00 | - | 3 | 0 | 139.06% |
| ZM240517P00105000 | 2023-12-04 10:44AM EDT | 105.00 | 35.70 | 37.10 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.