Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00065000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,532 | 0 | 12.50% |
| ZM240503C00065000 | 2024-04-23 3:08PM EDT | 2024-05-03 | 0.27 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| ZM240510C00065000 | 2024-04-23 3:21PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| ZM240517C00065000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| ZM240524C00065000 | 2024-04-23 3:45PM EDT | 2024-05-24 | 1.64 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| ZM240531C00065000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 3.13% |
| ZM240621C00065000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1,442 | 0 | 3.13% |
| ZM240719C00065000 | 2024-04-23 3:34PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| ZM240816C00065000 | 2024-04-23 3:27PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| ZM240920C00065000 | 2024-04-23 3:10PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| ZM241115C00065000 | 2024-04-23 11:39AM EDT | 2024-11-15 | 5.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ZM241220C00065000 | 2024-04-22 10:21AM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| ZM250117C00065000 | 2024-04-23 3:24PM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| ZM250620C00065000 | 2024-04-22 2:48PM EDT | 2025-06-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZM260116C00065000 | 2024-04-18 3:58PM EDT | 2026-01-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00065000 | 2024-04-23 3:00PM EDT | 2024-04-26 | 3.20 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| ZM240503P00065000 | 2024-04-23 1:30PM EDT | 2024-05-03 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240510P00065000 | 2024-04-23 1:30PM EDT | 2024-05-10 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240517P00065000 | 2024-04-23 3:18PM EDT | 2024-05-17 | 3.99 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| ZM240524P00065000 | 2024-04-19 3:10PM EDT | 2024-05-24 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00065000 | 2024-04-23 3:50PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| ZM240719P00065000 | 2024-04-23 3:13PM EDT | 2024-07-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM240816P00065000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| ZM240920P00065000 | 2024-04-23 1:06PM EDT | 2024-09-20 | 7.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZM241115P00065000 | 2024-04-18 12:22PM EDT | 2024-11-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM241220P00065000 | 2024-04-18 11:57AM EDT | 2024-12-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM250117P00065000 | 2024-04-19 12:14PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM250620P00065000 | 2024-04-23 10:35AM EDT | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM260116P00065000 | 2024-04-23 11:00AM EDT | 2026-01-16 | 11.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.