Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00050000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 12.30 | 11.90 | 12.55 | 0.00 | - | 1 | 265 | 59.28% |
| ZM240621C00050000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 12.45 | 12.65 | 13.20 | 0.00 | - | 4 | 98 | 53.56% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 2024-07-19 | 11.50 | 13.15 | 13.50 | 0.00 | - | 1 | 2 | 52.17% |
| ZM240816C00050000 | 2024-04-24 9:56AM EDT | 2024-08-16 | 13.70 | 13.60 | 13.95 | 0.00 | - | 9 | 93 | 50.32% |
| ZM240920C00050000 | 2024-04-22 1:31PM EDT | 2024-09-20 | 12.65 | 14.25 | 14.55 | 0.00 | - | 2 | 55 | 49.51% |
| ZM241115C00050000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 15.00 | 15.15 | 15.85 | +1.61 | +12.02% | 3 | 17 | 51.78% |
| ZM241220C00050000 | 2024-04-24 1:55PM EDT | 2024-12-20 | 15.60 | 15.80 | 16.60 | 0.00 | - | 2 | 3 | 50.12% |
| ZM250117C00050000 | 2024-04-24 12:50PM EDT | 2025-01-17 | 15.80 | 16.15 | 17.15 | 0.00 | - | 9 | 253 | 50.18% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 16.60 | 17.75 | 19.20 | 0.00 | - | 8 | 10 | 52.09% |
| ZM260116C00050000 | 2024-04-25 3:09PM EDT | 2026-01-16 | 20.40 | 20.70 | 21.90 | 0.00 | - | 1 | 137 | 50.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00050000 | 2024-04-25 1:34PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 67.97% |
| ZM240510P00050000 | 2024-04-23 1:35PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.18 | 0.00 | - | 1 | 2 | 60.94% |
| ZM240517P00050000 | 2024-04-26 11:35AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.09 | +0.01 | +16.67% | 6 | 643 | 49.41% |
| ZM240524P00050000 | 2024-04-16 1:31PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.68 | 0.00 | - | - | 1 | 56.64% |
| ZM240531P00050000 | 2024-04-26 12:46PM EDT | 2024-05-31 | 0.22 | 0.02 | 0.37 | -0.21 | -48.84% | 5 | 3 | 51.76% |
| ZM240621P00050000 | 2024-04-26 2:58PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.48 | -0.11 | -20.37% | 37 | 2,630 | 43.85% |
| ZM240719P00050000 | 2024-04-25 2:20PM EDT | 2024-07-19 | 0.75 | 0.63 | 0.67 | 0.00 | - | 2 | 106 | 39.45% |
| ZM240816P00050000 | 2024-04-25 10:24AM EDT | 2024-08-16 | 1.05 | 0.85 | 0.93 | 0.00 | - | 2 | 1,221 | 37.96% |
| ZM240920P00050000 | 2024-04-25 1:50PM EDT | 2024-09-20 | 1.48 | 1.27 | 1.47 | 0.00 | - | 10 | 388 | 39.14% |
| ZM241115P00050000 | 2024-04-25 1:50PM EDT | 2024-11-15 | 2.01 | 1.77 | 1.84 | 0.00 | - | 4 | 136 | 36.48% |
| ZM241220P00050000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 2.60 | 2.18 | 2.27 | 0.00 | - | 20 | 107 | 36.91% |
| ZM250117P00050000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 2.47 | 2.36 | 2.45 | -0.13 | -5.00% | 6 | 3,494 | 36.16% |
| ZM250620P00050000 | 2024-04-19 9:42AM EDT | 2025-06-20 | 2.81 | 3.40 | 3.70 | 0.00 | - | 1 | 539 | 35.27% |
| ZM260116P00050000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 5.01 | 4.55 | 4.85 | 0.00 | - | 2 | 1,543 | 33.42% |
© 2024 Yahoo. All rights reserved.