Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719C00095000 | 2024-06-14 2:58PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240816C00095000 | 2024-06-25 11:11AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZM240920C00095000 | 2024-07-02 10:44AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 2 | 0 | 25.00% |
| ZM241115C00095000 | 2024-07-02 10:42AM EDT | 2024-11-15 | 0.20 | 0.00 | 0.00 | +0.01 | +5.26% | 2 | 0 | 12.50% |
| ZM241220C00095000 | 2024-07-02 10:55AM EDT | 2024-12-20 | 0.20 | 0.00 | 0.00 | -0.07 | -25.93% | 3 | 0 | 12.50% |
| ZM250117C00095000 | 2024-07-02 10:20AM EDT | 2025-01-17 | 0.29 | 0.00 | 0.00 | -0.01 | -3.33% | 3 | 0 | 12.50% |
| ZM250321C00095000 | 2024-06-21 3:29PM EDT | 2025-03-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM250620C00095000 | 2024-06-26 11:54AM EDT | 2025-06-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM260116C00095000 | 2024-06-25 10:23AM EDT | 2026-01-16 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZM260618C00095000 | 2024-07-01 10:25AM EDT | 2026-06-18 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM261218C00095000 | 2024-07-02 2:51PM EDT | 2026-12-18 | 5.10 | 0.00 | 0.00 | +0.10 | +2.00% | 4 | 0 | 6.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 2024-08-16 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240920P00095000 | 2024-06-27 3:42PM EDT | 2024-09-20 | 37.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 2024-12-20 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 2025-01-17 | 33.15 | 32.15 | 34.10 | 0.00 | - | 32 | 0 | 0.00% |
| ZM260116P00095000 | 2024-04-17 11:45AM EDT | 2026-01-16 | 35.63 | 29.70 | 32.60 | 0.00 | - | 10 | 11 | 0.00% |
| ZM260618P00095000 | 2024-05-30 3:19PM EDT | 2026-06-18 | 34.80 | 33.50 | 38.50 | 0.00 | - | 12 | 0 | 29.92% |
| ZM261218P00095000 | 2024-06-24 12:02PM EDT | 2026-12-18 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.