Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00070000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM240503C00070000 | 2024-04-22 10:39AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240510C00070000 | 2024-04-24 2:25PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240517C00070000 | 2024-04-24 3:06PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| ZM240524C00070000 | 2024-04-24 12:30PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ZM240531C00070000 | 2024-04-22 12:38PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240621C00070000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| ZM240719C00070000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ZM240816C00070000 | 2024-04-24 3:38PM EDT | 2024-08-16 | 2.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ZM240920C00070000 | 2024-04-24 3:51PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ZM241115C00070000 | 2024-04-24 3:43PM EDT | 2024-11-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM241220C00070000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ZM250117C00070000 | 2024-04-24 10:59AM EDT | 2025-01-17 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM250620C00070000 | 2024-04-23 3:09PM EDT | 2025-06-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM260116C00070000 | 2024-04-24 12:46PM EDT | 2026-01-16 | 10.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00070000 | 2024-04-01 3:11PM EDT | 2024-04-26 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM240503P00070000 | 2024-04-08 2:30PM EDT | 2024-05-03 | 6.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240510P00070000 | 2024-03-28 3:55PM EDT | 2024-05-10 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240517P00070000 | 2024-04-24 3:42PM EDT | 2024-05-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240621P00070000 | 2024-04-23 3:45PM EDT | 2024-06-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240719P00070000 | 2024-04-24 12:01PM EDT | 2024-07-19 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240816P00070000 | 2024-04-10 3:26PM EDT | 2024-08-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM240920P00070000 | 2024-04-23 1:06PM EDT | 2024-09-20 | 10.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 2024-11-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220P00070000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250117P00070000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620P00070000 | 2024-04-23 3:20PM EDT | 2025-06-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 2026-01-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.