Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM261218C00030000 | 2024-06-18 3:16PM EDT | 30.00 | 31.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM261218C00035000 | 2024-06-13 9:57AM EDT | 35.00 | 30.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM261218C00040000 | 2024-06-13 3:54PM EDT | 40.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM261218C00050000 | 2024-06-26 10:36AM EDT | 50.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM261218C00055000 | 2024-06-26 9:50AM EDT | 55.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM261218C00060000 | 2024-06-28 1:36PM EDT | 60.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| ZM261218C00065000 | 2024-06-27 12:13PM EDT | 65.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ZM261218C00070000 | 2024-06-28 10:16AM EDT | 70.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM261218C00075000 | 2024-06-27 12:13PM EDT | 75.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM261218C00080000 | 2024-06-28 11:29AM EDT | 80.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM261218C00085000 | 2024-06-25 3:44PM EDT | 85.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZM261218C00090000 | 2024-06-25 3:46PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM261218C00095000 | 2024-06-28 9:51AM EDT | 95.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM261218P00035000 | 2024-06-03 12:58PM EDT | 35.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| ZM261218P00040000 | 2024-06-25 3:50PM EDT | 40.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM261218P00045000 | 2024-06-26 1:37PM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| ZM261218P00050000 | 2024-06-28 10:28AM EDT | 50.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM261218P00055000 | 2024-06-26 1:30PM EDT | 55.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZM261218P00060000 | 2024-06-25 2:30PM EDT | 60.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZM261218P00065000 | 2024-06-26 11:01AM EDT | 65.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM261218P00070000 | 2024-06-28 3:46PM EDT | 70.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM261218P00075000 | 2024-06-24 9:43AM EDT | 75.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM261218P00080000 | 2024-06-20 10:53AM EDT | 80.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM261218P00085000 | 2024-06-14 12:34PM EDT | 85.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM261218P00095000 | 2024-06-24 12:02PM EDT | 95.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.