Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240705C00040000 | 2024-06-21 2:28PM EDT | 40.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240705C00046000 | 2024-06-26 9:48AM EDT | 46.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240705C00047000 | 2024-06-24 9:45AM EDT | 47.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240705C00050000 | 2024-06-25 11:37AM EDT | 50.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240705C00051000 | 2024-06-13 3:55PM EDT | 51.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240705C00052000 | 2024-06-26 10:09AM EDT | 52.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240705C00053000 | 2024-06-26 9:30AM EDT | 53.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM240705C00054000 | 2024-06-21 10:33AM EDT | 54.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240705C00055000 | 2024-06-28 2:53PM EDT | 55.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240705C00056000 | 2024-06-28 11:21AM EDT | 56.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZM240705C00057000 | 2024-06-28 3:29PM EDT | 57.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM240705C00058000 | 2024-06-28 3:54PM EDT | 58.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| ZM240705C00059000 | 2024-06-28 3:57PM EDT | 59.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 0.00% |
| ZM240705C00060000 | 2024-06-28 3:59PM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 3.13% |
| ZM240705C00061000 | 2024-06-28 3:46PM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| ZM240705C00062000 | 2024-06-28 3:57PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| ZM240705C00063000 | 2024-06-28 3:58PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZM240705C00064000 | 2024-06-28 3:37PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| ZM240705C00065000 | 2024-06-26 3:42PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ZM240705C00066000 | 2024-06-24 11:41AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240705C00067000 | 2024-06-21 2:09PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM240705C00068000 | 2024-06-25 2:06PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ZM240705C00069000 | 2024-06-27 3:42PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240705C00070000 | 2024-06-17 10:18AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240705C00071000 | 2024-06-06 1:13PM EDT | 71.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM240705C00072000 | 2024-06-14 9:43AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM240705C00073000 | 2024-06-06 9:49AM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240705C00074000 | 2024-06-06 9:51AM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240705C00075000 | 2024-06-28 11:36AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| ZM240705C00076000 | 2024-06-03 11:08AM EDT | 76.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240705C00080000 | 2024-06-25 2:57PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240705C00085000 | 2024-06-21 1:01PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| ZM240705C00090000 | 2024-06-14 10:44AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240705P00045000 | 2024-06-26 11:33AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM240705P00046000 | 2024-06-26 11:35AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM240705P00047000 | 2024-06-26 1:43PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM240705P00048000 | 2024-06-28 2:17PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ZM240705P00050000 | 2024-06-27 9:36AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240705P00051000 | 2024-06-27 9:36AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240705P00052000 | 2024-06-18 10:49AM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240705P00053000 | 2024-06-25 12:13PM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZM240705P00054000 | 2024-06-26 1:12PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240705P00055000 | 2024-06-28 2:37PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ZM240705P00056000 | 2024-06-28 3:51PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| ZM240705P00057000 | 2024-06-28 3:53PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| ZM240705P00058000 | 2024-06-28 3:59PM EDT | 58.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| ZM240705P00059000 | 2024-06-28 3:57PM EDT | 59.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.78% |
| ZM240705P00060000 | 2024-06-28 3:57PM EDT | 60.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| ZM240705P00061000 | 2024-06-28 2:53PM EDT | 61.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ZM240705P00062000 | 2024-06-28 3:52PM EDT | 62.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240705P00063000 | 2024-06-27 11:12AM EDT | 63.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240705P00064000 | 2024-06-04 11:54AM EDT | 64.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240705P00065000 | 2024-06-17 10:06AM EDT | 65.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| ZM240705P00066000 | 2024-05-29 1:47PM EDT | 66.00 | 4.77 | 5.80 | 7.85 | 0.00 | - | - | 0 | 117.19% |
| ZM240705P00067000 | 2024-06-24 2:37PM EDT | 67.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240705P00071000 | 2024-05-31 11:51AM EDT | 71.00 | 10.58 | 11.50 | 12.10 | 0.00 | - | 1 | 0 | 109.38% |
© 2024 Yahoo. All rights reserved.