Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117C00030000 | 2024-04-30 10:50AM EDT | 30.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM250117C00035000 | 2024-05-02 1:14PM EDT | 35.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117C00040000 | 2024-05-02 1:13PM EDT | 40.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM250117C00045000 | 2024-04-18 10:58AM EDT | 45.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250117C00050000 | 2024-04-29 3:55PM EDT | 50.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM250117C00055000 | 2024-05-01 3:07PM EDT | 55.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117C00060000 | 2024-05-03 1:27PM EDT | 60.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117C00065000 | 2024-05-02 10:53AM EDT | 65.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZM250117C00070000 | 2024-05-03 2:40PM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ZM250117C00075000 | 2024-05-03 12:14PM EDT | 75.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZM250117C00080000 | 2024-05-03 2:16PM EDT | 80.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| ZM250117C00085000 | 2024-05-03 11:30AM EDT | 85.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ZM250117C00090000 | 2024-05-03 10:04AM EDT | 90.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM250117C00095000 | 2024-05-03 11:03AM EDT | 95.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM250117C00100000 | 2024-05-03 12:57PM EDT | 100.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM250117C00105000 | 2024-05-03 12:28PM EDT | 105.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM250117C00110000 | 2024-04-29 11:23AM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZM250117C00115000 | 2024-05-03 3:37PM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM250117C00120000 | 2024-04-29 1:01PM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM250117C00125000 | 2024-04-23 3:02PM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZM250117C00130000 | 2024-05-03 3:47PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117P00030000 | 2024-04-24 3:49PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM250117P00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250117P00040000 | 2024-05-02 2:57PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250117P00045000 | 2024-05-03 3:51PM EDT | 45.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| ZM250117P00050000 | 2024-05-03 3:27PM EDT | 50.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ZM250117P00055000 | 2024-05-03 2:03PM EDT | 55.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| ZM250117P00060000 | 2024-05-03 3:55PM EDT | 60.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.78% |
| ZM250117P00065000 | 2024-05-03 1:07PM EDT | 65.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM250117P00070000 | 2024-05-03 11:37AM EDT | 70.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM250117P00075000 | 2024-05-03 3:27PM EDT | 75.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM250117P00080000 | 2024-04-25 1:50PM EDT | 80.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00085000 | 2024-04-15 3:12PM EDT | 85.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 90.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 95.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 100.00 | 34.50 | 37.45 | 39.05 | 0.00 | - | 1 | 0 | 39.84% |
| ZM250117P00105000 | 2024-02-27 10:41AM EDT | 105.00 | 36.50 | 37.10 | 41.25 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 42.22 | 48.20 | 49.15 | 0.00 | - | 5 | 0 | 46.46% |
| ZM250117P00115000 | 2024-01-09 2:54PM EDT | 115.00 | 46.20 | 48.60 | 53.45 | 0.00 | - | 4 | 0 | 38.43% |
| ZM250117P00120000 | 2024-04-29 2:00PM EDT | 120.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00125000 | 2024-03-07 11:03AM EDT | 125.00 | 58.15 | 60.05 | 64.10 | 0.00 | - | 4 | 0 | 53.00% |
| ZM250117P00130000 | 2023-12-29 3:55PM EDT | 130.00 | 58.00 | 58.55 | 63.50 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.