Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00060000 | 2024-04-26 3:58PM EDT | 2024-04-26 | 2.02 | 1.83 | 2.23 | +0.93 | +85.32% | 90 | 1,203 | 70.31% |
| ZM240503C00060000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 2.30 | 2.10 | 2.48 | +0.50 | +28.74% | 42 | 695 | 34.13% |
| ZM240510C00060000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 2.55 | 2.60 | 2.84 | +0.52 | +25.62% | 12 | 231 | 33.45% |
| ZM240517C00060000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.10 | 3.00 | 3.15 | +0.63 | +25.51% | 66 | 1,356 | 33.35% |
| ZM240524C00060000 | 2024-04-25 10:46AM EDT | 2024-05-24 | 4.00 | 2.96 | 4.45 | +0.59 | +18.91% | 3 | 33 | 48.95% |
| ZM240531C00060000 | 2024-04-26 10:10AM EDT | 2024-05-31 | 4.30 | 3.50 | 5.55 | +0.40 | +10.26% | 1 | 7 | 58.69% |
| ZM240621C00060000 | 2024-04-26 2:07PM EDT | 2024-06-21 | 4.95 | 5.15 | 5.25 | +0.34 | +7.38% | 178 | 1,159 | 43.46% |
| ZM240719C00060000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 5.65 | 5.75 | 5.90 | +0.35 | +6.60% | 23 | 853 | 41.24% |
| ZM240816C00060000 | 2024-04-25 2:22PM EDT | 2024-08-16 | 6.30 | 6.40 | 6.60 | +0.30 | +5.00% | 1 | 954 | 41.02% |
| ZM240920C00060000 | 2024-04-26 11:48AM EDT | 2024-09-20 | 7.45 | 7.45 | 7.65 | +0.45 | +6.43% | 11 | 861 | 42.73% |
| ZM241115C00060000 | 2024-04-25 10:10AM EDT | 2024-11-15 | 7.78 | 8.60 | 8.80 | 0.00 | - | 7 | 376 | 42.82% |
| ZM241220C00060000 | 2024-04-25 9:59AM EDT | 2024-12-20 | 8.81 | 9.50 | 9.60 | 0.00 | - | 1 | 37 | 43.70% |
| ZM250117C00060000 | 2024-04-26 1:58PM EDT | 2025-01-17 | 10.00 | 9.80 | 10.15 | +0.85 | +9.50% | 35 | 365 | 44.04% |
| ZM250620C00060000 | 2024-04-22 2:50PM EDT | 2025-06-20 | 10.90 | 12.35 | 12.75 | 0.00 | - | 1 | 13 | 45.29% |
| ZM260116C00060000 | 2024-04-26 10:23AM EDT | 2026-01-16 | 15.00 | 15.15 | 15.50 | +0.35 | +2.39% | 5 | 294 | 45.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00060000 | 2024-04-26 2:10PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 279 | 1,894 | 39.45% |
| ZM240503P00060000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.21 | 0.19 | 0.21 | -0.43 | -67.19% | 192 | 392 | 24.02% |
| ZM240510P00060000 | 2024-04-26 3:29PM EDT | 2024-05-10 | 0.64 | 0.50 | 0.56 | -0.62 | -49.21% | 30 | 119 | 26.91% |
| ZM240517P00060000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.91 | 0.85 | 0.90 | -0.37 | -28.91% | 1,599 | 6,858 | 28.76% |
| ZM240524P00060000 | 2024-04-26 3:21PM EDT | 2024-05-24 | 1.86 | 0.84 | 1.94 | -0.40 | -17.70% | 9 | 54 | 41.26% |
| ZM240531P00060000 | 2024-04-26 10:20AM EDT | 2024-05-31 | 2.32 | 0.84 | 2.37 | -0.24 | -9.38% | 2 | 27 | 42.87% |
| ZM240621P00060000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 2.82 | 2.68 | 2.74 | -0.28 | -9.03% | 266 | 5,256 | 38.04% |
| ZM240719P00060000 | 2024-04-26 12:52PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.20 | -0.45 | -12.50% | 28 | 1,005 | 35.16% |
| ZM240816P00060000 | 2024-04-26 2:53PM EDT | 2024-08-16 | 3.55 | 3.50 | 3.65 | -0.40 | -10.13% | 175 | 2,206 | 33.89% |
| ZM240920P00060000 | 2024-04-26 1:58PM EDT | 2024-09-20 | 4.45 | 4.30 | 4.45 | -0.36 | -7.48% | 11 | 1,203 | 34.88% |
| ZM241115P00060000 | 2024-04-24 9:46AM EDT | 2024-11-15 | 5.09 | 4.95 | 5.15 | 0.00 | - | 2 | 131 | 33.62% |
| ZM241220P00060000 | 2024-04-26 1:46PM EDT | 2024-12-20 | 5.72 | 5.55 | 5.75 | -0.38 | -6.23% | 2 | 648 | 34.16% |
| ZM250117P00060000 | 2024-04-26 2:25PM EDT | 2025-01-17 | 5.92 | 5.80 | 5.95 | -0.43 | -6.77% | 12 | 2,700 | 33.30% |
| ZM250620P00060000 | 2024-04-25 10:13AM EDT | 2025-06-20 | 7.80 | 7.05 | 7.45 | 0.00 | - | 16 | 527 | 32.37% |
| ZM260116P00060000 | 2024-04-25 9:55AM EDT | 2026-01-16 | 9.05 | 8.45 | 8.80 | 0.00 | - | 10 | 2,376 | 30.76% |
© 2024 Yahoo. All rights reserved.