Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-05-03 3:51PM EDT | 50.00 | 11.71 | 10.65 | 13.05 | 0.00 | - | 1 | 2 | 83.59% |
| ZM240510C00051000 | 2024-04-12 12:48PM EDT | 51.00 | 11.20 | 10.10 | 11.15 | 0.00 | - | 1 | 1 | 122.07% |
| ZM240510C00055000 | 2024-05-06 9:30AM EDT | 55.00 | 6.85 | 6.40 | 7.10 | -1.45 | -17.47% | 1 | 9 | 80.27% |
| ZM240510C00056000 | 2024-05-01 2:41PM EDT | 56.00 | 6.00 | 3.90 | 7.60 | 0.00 | - | 3 | 5 | 147.17% |
| ZM240510C00057000 | 2024-05-06 3:10PM EDT | 57.00 | 4.85 | 4.25 | 5.15 | -1.85 | -27.61% | 32 | 88 | 64.94% |
| ZM240510C00058000 | 2024-05-06 3:10PM EDT | 58.00 | 3.87 | 3.70 | 4.20 | +0.17 | +4.59% | 40 | 97 | 58.01% |
| ZM240510C00059000 | 2024-05-03 3:54PM EDT | 59.00 | 3.00 | 2.64 | 3.10 | 0.00 | - | 11 | 126 | 42.48% |
| ZM240510C00060000 | 2024-05-06 3:15PM EDT | 60.00 | 1.92 | 1.97 | 2.17 | -0.18 | -8.57% | 3 | 226 | 35.50% |
| ZM240510C00061000 | 2024-05-06 3:54PM EDT | 61.00 | 1.21 | 1.26 | 1.33 | -0.18 | -12.95% | 71 | 513 | 29.93% |
| ZM240510C00062000 | 2024-05-06 3:53PM EDT | 62.00 | 0.70 | 0.70 | 0.74 | -0.12 | -14.63% | 649 | 810 | 28.61% |
| ZM240510C00063000 | 2024-05-06 3:56PM EDT | 63.00 | 0.37 | 0.35 | 0.38 | -0.15 | -28.85% | 343 | 388 | 28.91% |
| ZM240510C00064000 | 2024-05-06 3:59PM EDT | 64.00 | 0.18 | 0.16 | 0.19 | -0.09 | -33.33% | 180 | 635 | 30.08% |
| ZM240510C00065000 | 2024-05-06 3:59PM EDT | 65.00 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 111 | 438 | 32.81% |
| ZM240510C00066000 | 2024-05-06 3:49PM EDT | 66.00 | 0.06 | 0.04 | 0.08 | -0.05 | -45.45% | 73 | 756 | 37.11% |
| ZM240510C00067000 | 2024-05-06 1:57PM EDT | 67.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 24 | 171 | 43.56% |
| ZM240510C00068000 | 2024-05-06 2:41PM EDT | 68.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 20 | 55 | 43.75% |
| ZM240510C00069000 | 2024-05-06 3:38PM EDT | 69.00 | 0.02 | 0.02 | 0.22 | -0.01 | -33.33% | 11 | 86 | 60.55% |
| ZM240510C00070000 | 2024-05-06 2:37PM EDT | 70.00 | 0.01 | 0.01 | 0.07 | -0.05 | -83.33% | 2 | 427 | 54.30% |
| ZM240510C00071000 | 2024-05-06 3:15PM EDT | 71.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 2 | 28 | 59.38% |
| ZM240510C00072000 | 2024-05-06 10:06AM EDT | 72.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 3 | 20 | 68.75% |
| ZM240510C00073000 | 2024-05-06 12:04PM EDT | 73.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 35 | 61 | 72.66% |
| ZM240510C00074000 | 2024-05-06 2:36PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 11 | 56.25% |
| ZM240510C00075000 | 2024-05-06 12:34PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 53 | 60.94% |
| ZM240510C00077000 | 2024-05-03 1:53PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 68.75% |
| ZM240510C00078000 | 2024-05-03 1:54PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 71.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00049000 | 2024-05-02 3:21PM EDT | 49.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 113.67% |
| ZM240510P00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.24 | -0.04 | -66.67% | 1 | 1 | 105.47% |
| ZM240510P00052000 | 2024-05-06 3:07PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 1 | 64.06% |
| ZM240510P00053000 | 2024-05-06 2:43PM EDT | 53.00 | 0.02 | 0.01 | 0.24 | +0.01 | +100.00% | 21 | 8 | 81.84% |
| ZM240510P00054000 | 2024-05-03 11:56AM EDT | 54.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 33 | 53.91% |
| ZM240510P00055000 | 2024-05-06 10:14AM EDT | 55.00 | 0.03 | 0.01 | 0.16 | -0.22 | -88.00% | 10 | 30 | 60.55% |
| ZM240510P00056000 | 2024-05-03 12:21PM EDT | 56.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 23 | 318 | 52.15% |
| ZM240510P00057000 | 2024-05-06 2:35PM EDT | 57.00 | 0.03 | 0.02 | 0.14 | -0.04 | -57.14% | 197 | 953 | 50.78% |
| ZM240510P00058000 | 2024-05-06 2:35PM EDT | 58.00 | 0.05 | 0.03 | 0.11 | -0.06 | -54.55% | 204 | 673 | 39.84% |
| ZM240510P00059000 | 2024-05-06 2:20PM EDT | 59.00 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 19 | 399 | 30.86% |
| ZM240510P00060000 | 2024-05-06 3:46PM EDT | 60.00 | 0.19 | 0.15 | 0.19 | -0.12 | -38.71% | 222 | 377 | 27.64% |
| ZM240510P00061000 | 2024-05-06 3:48PM EDT | 61.00 | 0.44 | 0.37 | 0.41 | -0.19 | -30.16% | 353 | 784 | 26.17% |
| ZM240510P00062000 | 2024-05-06 3:43PM EDT | 62.00 | 0.90 | 0.79 | 0.85 | -0.20 | -18.18% | 99 | 226 | 26.17% |
| ZM240510P00063000 | 2024-05-06 11:27AM EDT | 63.00 | 1.53 | 1.42 | 1.52 | -0.34 | -18.18% | 128 | 573 | 27.25% |
| ZM240510P00064000 | 2024-05-03 11:44AM EDT | 64.00 | 2.27 | 2.17 | 2.53 | 0.00 | - | 10 | 95 | 38.09% |
| ZM240510P00065000 | 2024-05-02 2:53PM EDT | 65.00 | 2.45 | 3.05 | 3.45 | 0.00 | - | 3 | 60 | 43.16% |
| ZM240510P00066000 | 2024-05-02 12:36PM EDT | 66.00 | 4.10 | 2.38 | 4.45 | +0.60 | +17.14% | 1 | 1 | 51.37% |
| ZM240510P00067000 | 2024-05-06 10:19AM EDT | 67.00 | 5.21 | 3.50 | 5.60 | +0.26 | +5.25% | 1 | 8 | 68.16% |
| ZM240510P00068000 | 2024-05-06 1:22PM EDT | 68.00 | 6.15 | 4.90 | 6.55 | +1.55 | +33.70% | 2 | 11 | 73.05% |
| ZM240510P00069000 | 2024-04-29 2:51PM EDT | 69.00 | 6.00 | 6.95 | 7.50 | 0.00 | - | 22 | 0 | 50.00% |
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.75 | 8.00 | 8.95 | 0.00 | - | 2 | 0 | 82.42% |
| ZM240510P00071000 | 2024-04-12 11:57AM EDT | 71.00 | 9.13 | 8.90 | 9.80 | 0.00 | - | 1 | 0 | 77.93% |
© 2024 Yahoo. All rights reserved.