Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240705C00040000 | 2024-06-21 2:28PM EDT | 2024-07-05 | 18.45 | 17.00 | 21.70 | 0.00 | - | 3 | 3 | 158.98% |
| ZM240719C00040000 | 2024-06-13 10:01AM EDT | 2024-07-19 | 19.30 | 17.40 | 21.15 | 0.00 | - | 1 | 93 | 82.42% |
| ZM240816C00040000 | 2024-05-13 3:58PM EDT | 2024-08-16 | 23.77 | 20.75 | 21.10 | 0.00 | - | 2 | 0 | 110.79% |
| ZM240920C00040000 | 2024-06-28 11:23AM EDT | 2024-09-20 | 19.56 | 17.95 | 21.65 | -1.44 | -6.86% | 3 | 0 | 61.47% |
| ZM241115C00040000 | 2024-06-06 2:36PM EDT | 2024-11-15 | 24.90 | 18.00 | 22.35 | 0.00 | - | 2 | 1 | 54.42% |
| ZM241220C00040000 | 2024-05-20 9:39AM EDT | 2024-12-20 | 25.77 | 17.75 | 18.15 | 0.00 | - | 1 | 1 | 0.00% |
| ZM250117C00040000 | 2024-06-28 9:40AM EDT | 2025-01-17 | 20.90 | 19.50 | 21.25 | +1.55 | +8.01% | 2 | 776 | 57.97% |
| ZM250321C00040000 | 2024-06-27 3:43PM EDT | 2025-03-21 | 20.75 | 21.25 | 21.75 | 0.00 | - | 1 | 2 | 52.93% |
| ZM250620C00040000 | 2024-06-17 3:48PM EDT | 2025-06-20 | 20.51 | 20.00 | 22.80 | 0.00 | - | 21 | 25 | 55.21% |
| ZM260116C00040000 | 2024-06-18 11:01AM EDT | 2026-01-16 | 22.01 | 23.50 | 24.30 | 0.00 | - | 2 | 65 | 51.87% |
| ZM260618C00040000 | 2024-06-14 2:01PM EDT | 2026-06-18 | 24.20 | 23.00 | 28.00 | 0.00 | - | - | 2 | 51.53% |
| ZM261218C00040000 | 2024-06-13 3:54PM EDT | 2026-12-18 | 26.00 | 24.50 | 28.60 | 0.00 | - | 1 | 21 | 50.23% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719P00040000 | 2024-06-20 2:58PM EDT | 2024-07-19 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 524 | 124.22% |
| ZM240802P00040000 | 2024-06-18 2:26PM EDT | 2024-08-02 | 0.13 | 0.00 | 0.68 | 0.00 | - | - | 4 | 82.81% |
| ZM240816P00040000 | 2024-06-21 11:12AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 723 | 71.48% |
| ZM240920P00040000 | 2024-06-26 1:41PM EDT | 2024-09-20 | 0.13 | 0.05 | 0.13 | 0.00 | - | 1 | 189 | 44.24% |
| ZM241115P00040000 | 2024-06-28 11:25AM EDT | 2024-11-15 | 0.31 | 0.11 | 0.37 | +0.06 | +24.00% | 2 | 48 | 42.19% |
| ZM241220P00040000 | 2024-06-17 10:49AM EDT | 2024-12-20 | 0.54 | 0.35 | 0.41 | 0.00 | - | 2 | 258 | 38.62% |
| ZM250117P00040000 | 2024-06-28 10:54AM EDT | 2025-01-17 | 0.47 | 0.39 | 0.47 | -0.05 | -9.62% | 1 | 6,473 | 37.06% |
| ZM250321P00040000 | 2024-06-06 2:45PM EDT | 2025-03-21 | 0.60 | 0.55 | 1.04 | 0.00 | - | 23 | 32 | 40.16% |
| ZM250620P00040000 | 2024-06-17 9:30AM EDT | 2025-06-20 | 1.17 | 0.84 | 1.25 | 0.00 | - | 1 | 76 | 36.72% |
| ZM260116P00040000 | 2024-06-24 11:48AM EDT | 2026-01-16 | 1.98 | 0.75 | 1.98 | 0.00 | - | 31 | 892 | 34.19% |
| ZM260618P00040000 | 2024-06-11 9:52AM EDT | 2026-06-18 | 2.22 | 0.00 | 2.68 | 0.00 | - | 1 | 3 | 34.18% |
| ZM261218P00040000 | 2024-06-25 3:50PM EDT | 2026-12-18 | 3.01 | 2.70 | 3.30 | 0.00 | - | 1 | 16 | 33.37% |
© 2024 Yahoo. All rights reserved.