Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816C00030000 | 2024-04-30 3:59PM EDT | 30.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 35.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240816C00040000 | 2024-04-29 9:39AM EDT | 40.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816C00045000 | 2024-04-23 3:28PM EDT | 45.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240816C00050000 | 2024-04-30 12:33PM EDT | 50.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816C00055000 | 2024-05-03 3:28PM EDT | 55.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816C00060000 | 2024-05-03 11:07AM EDT | 60.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM240816C00065000 | 2024-05-03 3:32PM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ZM240816C00070000 | 2024-05-03 3:57PM EDT | 70.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM240816C00075000 | 2024-05-03 3:51PM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZM240816C00080000 | 2024-05-01 2:02PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240816C00085000 | 2024-05-03 12:15PM EDT | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZM240816C00090000 | 2024-04-29 2:04PM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM240816C00095000 | 2024-04-23 10:04AM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240816C00100000 | 2024-04-26 9:45AM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ZM240816C00105000 | 2024-05-01 1:56PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240816C00110000 | 2024-05-02 11:43AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00035000 | 2024-04-23 10:02AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240816P00040000 | 2024-04-30 12:46PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZM240816P00045000 | 2024-05-02 10:06AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZM240816P00050000 | 2024-05-02 3:13PM EDT | 50.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240816P00055000 | 2024-05-03 10:33AM EDT | 55.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ZM240816P00060000 | 2024-05-03 10:33AM EDT | 60.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ZM240816P00065000 | 2024-05-02 10:48AM EDT | 65.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240816P00070000 | 2024-05-02 2:21PM EDT | 70.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240816P00075000 | 2024-05-01 2:59PM EDT | 75.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240816P00080000 | 2024-04-24 10:08AM EDT | 80.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 85.00 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240816P00090000 | 2024-04-11 3:25PM EDT | 90.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 95.00 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 100.00 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 57.18% |
| ZM240816P00105000 | 2023-10-27 2:51PM EDT | 105.00 | 45.70 | 39.85 | 40.75 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240816P00110000 | 2023-12-27 3:42PM EDT | 110.00 | 36.85 | 41.95 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.