Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250221C00040000 | 2024-06-26 1:36PM EDT | 40.00 | 19.50 | 20.10 | 20.50 | 0.00 | - | - | 2 | 51.71% |
| ZM250221C00045000 | 2024-07-01 3:22PM EDT | 45.00 | 16.70 | 15.85 | 16.05 | 0.00 | - | 22 | 36 | 46.39% |
| ZM250221C00050000 | 2024-06-28 12:26PM EDT | 50.00 | 12.90 | 11.90 | 12.30 | 0.00 | - | 1 | 13 | 42.98% |
| ZM250221C00055000 | 2024-07-02 1:05PM EDT | 55.00 | 9.00 | 8.65 | 8.85 | 0.00 | - | 401 | 403 | 39.14% |
| ZM250221C00060000 | 2024-07-01 10:42AM EDT | 60.00 | 6.64 | 5.95 | 6.20 | 0.00 | - | 1 | 7 | 37.20% |
| ZM250221C00065000 | 2024-06-25 10:07AM EDT | 65.00 | 4.30 | 4.00 | 4.15 | 0.00 | - | 6 | 12 | 35.63% |
| ZM250221C00070000 | 2024-07-02 10:44AM EDT | 70.00 | 2.77 | 2.54 | 2.72 | 0.00 | - | 15 | 52 | 34.78% |
| ZM250221C00085000 | 2024-06-21 11:35AM EDT | 85.00 | 0.85 | 0.59 | 0.74 | 0.00 | - | 2 | 2 | 34.25% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250221P00040000 | 2024-07-05 1:16PM EDT | 40.00 | 0.50 | 0.46 | 0.53 | -0.10 | -16.67% | 5 | 1 | 34.82% |
| ZM250221P00045000 | 2024-07-02 10:46AM EDT | 45.00 | 1.05 | 0.98 | 1.18 | 0.00 | - | 28 | 42 | 33.41% |
| ZM250221P00050000 | 2024-07-02 10:46AM EDT | 50.00 | 2.01 | 1.93 | 2.18 | 0.00 | - | 20 | 42 | 31.25% |
| ZM250221P00055000 | 2024-07-02 10:49AM EDT | 55.00 | 3.60 | 3.55 | 4.00 | 0.00 | - | 16 | 44 | 30.75% |
| ZM250221P00060000 | 2024-07-02 10:51AM EDT | 60.00 | 5.85 | 5.80 | 6.00 | 0.00 | - | 28 | 177 | 27.43% |
| ZM250221P00065000 | 2024-06-28 3:36PM EDT | 65.00 | 8.51 | 8.80 | 9.05 | 0.00 | - | 5 | 5 | 25.93% |
| ZM250221P00070000 | 2024-06-20 12:34PM EDT | 70.00 | 13.71 | 12.50 | 12.75 | 0.00 | - | - | 1 | 24.15% |
© 2024 Yahoo. All rights reserved.