Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 35.00 | 30.43 | 28.90 | 29.90 | 0.00 | - | - | 5 | 76.68% |
| ZM241220C00040000 | 2024-03-25 3:32PM EDT | 40.00 | 29.19 | 23.50 | 24.25 | 0.00 | - | 1 | 0 | 57.86% |
| ZM241220C00045000 | 2024-03-25 3:32PM EDT | 45.00 | 24.41 | 19.40 | 19.95 | 0.00 | - | 1 | 0 | 53.14% |
| ZM241220C00050000 | 2024-04-24 1:55PM EDT | 50.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM241220C00055000 | 2024-05-01 1:04PM EDT | 55.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM241220C00060000 | 2024-05-03 11:56AM EDT | 60.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM241220C00065000 | 2024-05-03 11:56AM EDT | 65.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ZM241220C00070000 | 2024-05-02 2:08PM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZM241220C00075000 | 2024-05-03 10:21AM EDT | 75.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM241220C00080000 | 2024-05-03 3:39PM EDT | 80.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| ZM241220C00085000 | 2024-05-03 2:40PM EDT | 85.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM241220C00090000 | 2024-05-02 10:05AM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM241220C00095000 | 2024-04-29 11:36AM EDT | 95.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZM241220C00100000 | 2024-05-01 11:52AM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ZM241220C00105000 | 2024-05-03 12:29PM EDT | 105.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220P00030000 | 2024-04-23 10:00AM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 35.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM241220P00040000 | 2024-04-24 3:25PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM241220P00045000 | 2024-04-22 12:35PM EDT | 45.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM241220P00050000 | 2024-05-01 2:29PM EDT | 50.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM241220P00055000 | 2024-05-03 10:42AM EDT | 55.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM241220P00060000 | 2024-05-02 10:35AM EDT | 60.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZM241220P00065000 | 2024-05-03 10:07AM EDT | 65.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM241220P00070000 | 2024-04-24 10:08AM EDT | 70.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 75.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM241220P00080000 | 2024-04-29 2:21PM EDT | 80.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM241220P00090000 | 2024-04-02 11:32AM EDT | 90.00 | 26.60 | 26.70 | 28.05 | 0.00 | - | 4 | 0 | 0.00% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 95.00 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 38.40% |
© 2024 Yahoo. All rights reserved.