Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250321C00035000 | 2024-06-10 10:22AM EDT | 35.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM250321C00040000 | 2024-06-27 3:43PM EDT | 40.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250321C00045000 | 2024-06-27 3:55PM EDT | 45.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM250321C00050000 | 2024-06-27 11:20AM EDT | 50.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250321C00055000 | 2024-06-27 12:06PM EDT | 55.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM250321C00060000 | 2024-06-28 9:30AM EDT | 60.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZM250321C00065000 | 2024-06-28 2:57PM EDT | 65.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZM250321C00070000 | 2024-06-28 9:30AM EDT | 70.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM250321C00075000 | 2024-06-25 3:01PM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250321C00080000 | 2024-06-28 12:50PM EDT | 80.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZM250321C00085000 | 2024-06-26 3:54PM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ZM250321C00090000 | 2024-06-18 12:31PM EDT | 90.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM250321C00095000 | 2024-06-21 3:29PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250321P00035000 | 2024-06-18 2:20PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM250321P00040000 | 2024-06-06 2:45PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ZM250321P00045000 | 2024-06-26 1:06PM EDT | 45.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250321P00050000 | 2024-06-28 2:10PM EDT | 50.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| ZM250321P00055000 | 2024-06-28 10:15AM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| ZM250321P00060000 | 2024-06-25 3:30PM EDT | 60.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250321P00065000 | 2024-06-18 10:34AM EDT | 65.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250321P00070000 | 2024-06-28 1:58PM EDT | 70.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ZM250321P00075000 | 2024-06-13 12:03PM EDT | 75.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.