Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 35.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250620C00040000 | 2024-05-03 10:35AM EDT | 40.00 | 25.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00045000 | 2024-04-16 1:16PM EDT | 45.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 50.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 55.00 | 17.45 | 14.95 | 15.50 | 0.00 | - | 3 | 17 | 48.19% |
| ZM250620C00060000 | 2024-05-03 11:52AM EDT | 60.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00065000 | 2024-05-03 1:42PM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ZM250620C00070000 | 2024-05-03 1:54PM EDT | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ZM250620C00075000 | 2024-05-03 1:44PM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZM250620C00080000 | 2024-05-03 11:33AM EDT | 80.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZM250620C00085000 | 2024-04-29 2:03PM EDT | 85.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250620C00090000 | 2024-05-02 12:00PM EDT | 90.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ZM250620C00095000 | 2024-05-02 11:15AM EDT | 95.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZM250620C00100000 | 2024-05-02 11:04AM EDT | 100.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM250620C00105000 | 2024-05-03 3:51PM EDT | 105.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250620P00035000 | 2024-04-17 12:27PM EDT | 35.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ZM250620P00040000 | 2024-05-03 1:44PM EDT | 40.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM250620P00045000 | 2024-04-26 11:04AM EDT | 45.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250620P00050000 | 2024-05-03 3:54PM EDT | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| ZM250620P00055000 | 2024-04-30 12:17PM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM250620P00060000 | 2024-05-03 12:30PM EDT | 60.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| ZM250620P00065000 | 2024-04-29 2:44PM EDT | 65.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250620P00070000 | 2024-05-03 12:30PM EDT | 70.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM250620P00075000 | 2024-05-02 12:36PM EDT | 75.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250620P00085000 | 2024-04-12 10:30AM EDT | 85.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.