Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:30.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816C00030000 | 2024-05-23 9:51AM EDT | 2024-08-16 | 33.55 | 28.95 | 29.60 | 0.00 | - | 3 | 4 | 144.97% |
| ZM240920C00030000 | 2024-06-18 2:01PM EDT | 2024-09-20 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM241115C00030000 | 2024-05-16 3:52PM EDT | 2024-11-15 | 35.00 | 27.60 | 29.40 | 0.00 | - | 1 | 2 | 57.23% |
| ZM241220C00030000 | 2024-06-20 3:40PM EDT | 2024-12-20 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250117C00030000 | 2024-06-28 11:46AM EDT | 2025-01-17 | 30.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250620C00030000 | 2024-06-20 3:52PM EDT | 2025-06-20 | 29.93 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZM260116C00030000 | 2024-06-28 11:50AM EDT | 2026-01-16 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM261218C00030000 | 2024-06-18 3:16PM EDT | 2026-12-18 | 31.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00030000 | 2024-05-21 12:30PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 7 | 58.98% |
| ZM241115P00030000 | 2024-07-02 10:43AM EDT | 2024-11-15 | 0.16 | 0.00 | 0.00 | +0.12 | +300.00% | 2 | 0 | 25.00% |
| ZM241220P00030000 | 2024-07-02 10:40AM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | -0.02 | -12.50% | 2 | 0 | 25.00% |
| ZM250117P00030000 | 2024-07-02 10:40AM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | -0.03 | -18.75% | 2 | 0 | 25.00% |
| ZM250620P00030000 | 2024-06-05 9:30AM EDT | 2025-06-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM260116P00030000 | 2024-06-24 3:09PM EDT | 2026-01-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZM260618P00030000 | 2024-06-17 9:30AM EDT | 2026-06-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.