Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

61.82

-1.01

(-1.61%)

At close: 04:00PM EDT

61.52

-0.30

(-0.49%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Callsfor21 June 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ZM240621C00030000	2024-05-03 10:26AM EDT	30.00	32.05	31.70	32.35	+32.05	-	1	14	108.59%
ZM240621C00035000	2024-05-03 11:36AM EDT	35.00	27.21	26.75	27.40	+1.82	+7.17%	2	130	91.41%
ZM240621C00040000	2024-04-25 12:28PM EDT	40.00	21.12	21.95	22.50	0.00	-	1	63	80.18%
ZM240621C00045000	2024-04-18 11:36AM EDT	45.00	16.10	16.95	17.60	0.00	-	2	62	63.87%
ZM240621C00050000	2024-05-03 2:48PM EDT	50.00	12.35	12.40	13.00	+0.39	+3.26%	2	87	57.03%
ZM240621C00055000	2024-05-02 3:33PM EDT	55.00	9.05	8.20	8.60	0.00	-	2	500	52.39%
ZM240621C00060000	2024-05-03 3:28PM EDT	60.00	4.73	4.90	5.00	-0.67	-12.41%	214	1,334	46.22%
ZM240621C00065000	2024-05-03 3:57PM EDT	65.00	2.62	2.59	2.65	-0.53	-16.83%	184	3,717	44.58%
ZM240621C00070000	2024-05-03 3:59PM EDT	70.00	1.30	1.25	1.30	-0.27	-17.20%	210	3,380	44.36%
ZM240621C00075000	2024-05-03 3:59PM EDT	75.00	0.61	0.57	0.77	-0.13	-17.57%	245	13,073	48.02%
ZM240621C00080000	2024-05-03 3:55PM EDT	80.00	0.30	0.26	0.32	-0.08	-21.05%	30	3,026	46.88%
ZM240621C00085000	2024-05-03 3:58PM EDT	85.00	0.30	0.11	0.29	+0.06	+25.00%	12	1,178	50.10%
ZM240621C00090000	2024-04-30 10:25AM EDT	90.00	0.10	0.07	0.15	0.00	-	1	1,642	51.76%
ZM240621C00095000	2024-04-29 12:46PM EDT	95.00	0.10	0.00	0.18	0.00	-	2	2,211	56.06%
ZM240621C00100000	2024-04-25 1:47PM EDT	100.00	0.03	0.01	0.16	0.00	-	27	1,665	61.13%
ZM240621C00105000	2024-04-09 9:30AM EDT	105.00	0.06	0.00	0.18	0.00	-	10	400	66.60%
ZM240621C00110000	2024-04-23 11:07AM EDT	110.00	0.03	0.00	0.18	0.00	-	13	1,398	71.48%

Putsfor21 June 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ZM240621P00030000	2024-04-19 9:30AM EDT	30.00	0.05	0.00	0.19	0.00	-	5	5	96.09%
ZM240621P00035000	2024-03-26 3:50PM EDT	35.00	0.04	0.00	0.21	0.00	-	1	297	78.52%
ZM240621P00040000	2024-04-24 3:43PM EDT	40.00	0.12	0.02	0.21	0.00	-	4	2,289	62.89%
ZM240621P00045000	2024-05-03 2:33PM EDT	45.00	0.10	0.07	0.18	-0.07	-41.18%	8	3,056	52.05%
ZM240621P00050000	2024-05-03 12:52PM EDT	50.00	0.45	0.41	0.45	+0.06	+15.38%	20	2,629	46.58%
ZM240621P00055000	2024-05-03 3:57PM EDT	55.00	1.14	1.12	1.17	+0.06	+5.56%	44	8,301	43.12%
ZM240621P00060000	2024-05-03 3:51PM EDT	60.00	2.80	2.69	2.74	+0.36	+14.75%	420	6,209	41.07%
ZM240621P00065000	2024-05-03 2:03PM EDT	65.00	5.53	5.35	5.45	+0.66	+13.55%	41	4,883	40.16%
ZM240621P00070000	2024-05-03 10:33AM EDT	70.00	8.85	8.95	9.30	-0.85	-8.76%	9	2,176	41.72%
ZM240621P00075000	2024-04-29 2:45PM EDT	75.00	12.37	13.05	13.70	0.00	-	5	672	42.85%
ZM240621P00080000	2024-05-03 1:09PM EDT	80.00	18.45	17.90	18.50	+0.55	+3.07%	2	48,597	46.88%
ZM240621P00085000	2024-04-24 2:43PM EDT	85.00	23.85	22.75	23.65	0.00	-	40,000	0	59.81%
ZM240621P00090000	2024-03-11 2:57PM EDT	90.00	20.10	27.35	28.00	0.00	-	1	0	0.00%
ZM240621P00095000	2023-08-29 10:51AM EDT	95.00	27.40	25.15	25.50	0.00	-	1	92	0.00%
ZM240621P00100000	2024-01-04 4:40PM EDT	100.00	32.70	35.05	36.15	0.00	-	3	0	0.00%
ZM240621P00105000	2023-12-07 2:23PM EDT	105.00	33.05	37.30	38.40	0.00	-	40	0	0.00%
ZM240621P00110000	2023-10-11 12:32PM EDT	110.00	44.15	47.65	48.20	0.00	-	2	0	60.16%