Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00080000 | 2024-03-25 12:39PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.02 | 0.00 | - | 44 | 42 | 70.31% |
| ZM240517C00080000 | 2024-04-25 1:29PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.08 | 0.00 | - | 5 | 2,410 | 50.59% |
| ZM240621C00080000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 0.33 | 0.28 | 0.33 | +0.03 | +10.00% | 33 | 3,001 | 42.82% |
| ZM240719C00080000 | 2024-04-25 12:15PM EDT | 2024-07-19 | 0.48 | 0.48 | 0.55 | 0.00 | - | 2 | 961 | 39.50% |
| ZM240816C00080000 | 2024-04-19 3:50PM EDT | 2024-08-16 | 0.53 | 0.73 | 0.81 | 0.00 | - | 55 | 744 | 37.99% |
| ZM240920C00080000 | 2024-04-26 11:44AM EDT | 2024-09-20 | 1.26 | 1.24 | 1.34 | +0.09 | +7.69% | 5 | 1,403 | 38.76% |
| ZM241115C00080000 | 2024-04-23 11:40AM EDT | 2024-11-15 | 1.84 | 2.08 | 2.17 | 0.00 | - | 17 | 100 | 39.25% |
| ZM241220C00080000 | 2024-04-23 11:53AM EDT | 2024-12-20 | 2.42 | 2.65 | 2.75 | 0.00 | - | 2 | 2,242 | 39.89% |
| ZM250117C00080000 | 2024-04-26 1:57PM EDT | 2025-01-17 | 2.95 | 3.00 | 3.10 | +0.13 | +4.61% | 1 | 1,830 | 39.73% |
| ZM250620C00080000 | 2024-04-25 11:13AM EDT | 2025-06-20 | 4.73 | 4.95 | 5.30 | 0.00 | - | 14 | 253 | 40.87% |
| ZM260116C00080000 | 2024-04-25 2:06PM EDT | 2026-01-16 | 7.40 | 7.65 | 8.10 | 0.00 | - | 4 | 94 | 42.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00080000 | 2024-04-04 11:27AM EDT | 2024-05-03 | 16.05 | 17.55 | 18.35 | 0.00 | - | 1 | 0 | 122.66% |
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 2024-05-17 | 15.95 | 17.75 | 18.25 | 0.00 | - | 1 | 0 | 65.92% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 2024-05-24 | 19.25 | 16.70 | 19.35 | 0.00 | - | 1 | 0 | 89.06% |
| ZM240621P00080000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 18.85 | 17.50 | 18.25 | 0.00 | - | 40,000 | 48,595 | 40.38% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 2024-07-19 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 52.05% |
| ZM240816P00080000 | 2024-04-24 10:08AM EDT | 2024-08-16 | 18.60 | 17.95 | 18.40 | 0.00 | - | 7 | 38 | 31.69% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 19.87 | 18.20 | 18.55 | 0.00 | - | 1 | 74 | 29.91% |
| ZM241220P00080000 | 2024-04-18 10:28AM EDT | 2024-12-20 | 20.25 | 18.75 | 19.15 | 0.00 | - | 2 | 29 | 29.02% |
| ZM250117P00080000 | 2024-04-25 1:50PM EDT | 2025-01-17 | 19.77 | 18.90 | 19.95 | 0.00 | - | 1 | 664 | 32.95% |
| ZM260116P00080000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 22.70 | 20.65 | 21.05 | 0.00 | - | 2 | 63 | 25.68% |
© 2024 Yahoo. All rights reserved.