Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00105000 | 2024-03-13 2:51PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 289 | 96.09% |
| ZM240621C00105000 | 2024-04-09 9:30AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.11 | 0.00 | - | 10 | 399 | 56.45% |
| ZM240719C00105000 | 2024-04-04 3:57PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 14 | 50.00% |
| ZM240816C00105000 | 2024-04-23 10:03AM EDT | 2024-08-16 | 0.19 | 0.05 | 0.18 | 0.00 | - | 2 | 686 | 47.36% |
| ZM240920C00105000 | 2024-04-25 12:20PM EDT | 2024-09-20 | 0.27 | 0.16 | 0.22 | 0.00 | - | 2 | 116 | 42.77% |
| ZM241115C00105000 | 2024-03-14 1:29PM EDT | 2024-11-15 | 0.93 | 0.23 | 2.49 | 0.00 | - | 1 | 1 | 53.13% |
| ZM241220C00105000 | 2024-04-11 2:58PM EDT | 2024-12-20 | 0.64 | 0.49 | 0.56 | 0.00 | - | 10 | 31 | 39.94% |
| ZM250117C00105000 | 2024-04-24 12:01PM EDT | 2025-01-17 | 0.65 | 0.66 | 0.71 | 0.00 | - | 7 | 2,047 | 39.75% |
| ZM250620C00105000 | 2024-04-26 3:45PM EDT | 2025-06-20 | 1.50 | 0.39 | 1.58 | +0.02 | +1.35% | 1 | 632 | 38.49% |
| ZM260116C00105000 | 2024-04-23 3:33PM EDT | 2026-01-16 | 3.20 | 3.05 | 3.30 | 0.00 | - | 1 | 585 | 39.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00105000 | 2023-12-04 10:44AM EDT | 2024-05-17 | 35.70 | 37.10 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00105000 | 2023-12-07 2:23PM EDT | 2024-06-21 | 33.05 | 37.30 | 38.40 | 0.00 | - | 40 | 0 | 0.00% |
| ZM240816P00105000 | 2023-10-27 2:51PM EDT | 2024-08-16 | 45.70 | 39.85 | 40.75 | 0.00 | - | 1 | 1 | 0.00% |
| ZM250117P00105000 | 2024-02-27 10:41AM EDT | 2025-01-17 | 36.50 | 37.10 | 41.25 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116P00105000 | 2024-04-12 10:52AM EDT | 2026-01-16 | 43.15 | 40.60 | 44.35 | 0.00 | - | 3 | 0 | 30.25% |
© 2024 Yahoo. All rights reserved.