Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913C00048000 | 2024-09-03 9:48AM EDT | 48.00 | 22.30 | 19.10 | 19.30 | +22.30 | - | - | 20 | 118.75% |
| ZM240913C00049000 | 2024-09-03 9:48AM EDT | 49.00 | 21.30 | 18.05 | 19.05 | +21.30 | - | - | 1 | 181.64% |
| ZM240913C00050000 | 2024-09-03 9:51AM EDT | 50.00 | 20.05 | 17.10 | 17.85 | 0.00 | - | 6 | 20 | 163.67% |
| ZM240913C00052000 | 2024-08-27 1:43PM EDT | 52.00 | 19.96 | 15.00 | 15.95 | 0.00 | - | 4 | 13 | 145.90% |
| ZM240913C00055000 | 2024-08-22 9:44AM EDT | 55.00 | 10.17 | 12.10 | 13.05 | 0.00 | - | 1 | 5 | 128.91% |
| ZM240913C00056000 | 2024-09-06 12:38PM EDT | 56.00 | 10.83 | 11.10 | 11.65 | -2.57 | -19.18% | 2 | 21 | 101.17% |
| ZM240913C00057000 | 2024-09-06 1:52PM EDT | 57.00 | 9.83 | 10.10 | 11.30 | +1.33 | +15.65% | 1 | 18 | 120.12% |
| ZM240913C00058000 | 2024-09-06 2:12PM EDT | 58.00 | 8.81 | 9.10 | 9.85 | -1.50 | -14.55% | 2 | 5 | 94.53% |
| ZM240913C00059000 | 2024-09-05 9:37AM EDT | 59.00 | 9.05 | 7.65 | 8.50 | 0.00 | - | 1 | 34 | 87.89% |
| ZM240913C00060000 | 2024-09-04 10:45AM EDT | 60.00 | 8.75 | 7.10 | 8.20 | 0.00 | - | 2 | 45 | 89.16% |
| ZM240913C00061000 | 2024-09-06 11:59AM EDT | 61.00 | 6.07 | 6.10 | 6.35 | -3.35 | -35.56% | 3 | 16 | 59.57% |
| ZM240913C00062000 | 2024-09-06 11:29AM EDT | 62.00 | 5.16 | 5.15 | 5.85 | -0.54 | -9.47% | 4 | 33 | 62.11% |
| ZM240913C00063000 | 2024-09-06 3:45PM EDT | 63.00 | 4.31 | 4.25 | 5.40 | -0.97 | -18.37% | 2 | 46 | 69.43% |
| ZM240913C00064000 | 2024-09-06 3:45PM EDT | 64.00 | 3.39 | 3.35 | 4.15 | -0.31 | -8.38% | 6 | 101 | 55.86% |
| ZM240913C00065000 | 2024-09-06 1:43PM EDT | 65.00 | 2.22 | 2.50 | 2.63 | -0.48 | -17.78% | 61 | 56 | 40.48% |
| ZM240913C00066000 | 2024-09-06 3:45PM EDT | 66.00 | 1.79 | 1.77 | 1.81 | -0.21 | -10.50% | 9 | 59 | 36.13% |
| ZM240913C00067000 | 2024-09-06 3:45PM EDT | 67.00 | 1.16 | 1.14 | 1.18 | -0.13 | -10.08% | 152 | 77 | 34.72% |
| ZM240913C00068000 | 2024-09-06 3:59PM EDT | 68.00 | 0.68 | 0.68 | 0.71 | -0.02 | -2.86% | 115 | 434 | 33.89% |
| ZM240913C00069000 | 2024-09-06 3:55PM EDT | 69.00 | 0.36 | 0.36 | 0.42 | -0.08 | -18.18% | 282 | 178 | 34.57% |
| ZM240913C00070000 | 2024-09-06 3:54PM EDT | 70.00 | 0.21 | 0.19 | 0.24 | +0.02 | +10.53% | 99 | 386 | 35.35% |
| ZM240913C00071000 | 2024-09-06 3:57PM EDT | 71.00 | 0.13 | 0.11 | 0.16 | -0.02 | -13.33% | 325 | 235 | 38.18% |
| ZM240913C00072000 | 2024-09-06 3:35PM EDT | 72.00 | 0.09 | 0.05 | 0.11 | +0.01 | +12.50% | 33 | 182 | 40.92% |
| ZM240913C00073000 | 2024-09-06 3:25PM EDT | 73.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 4 | 186 | 47.07% |
| ZM240913C00074000 | 2024-09-06 3:47PM EDT | 74.00 | 0.05 | 0.02 | 0.12 | -0.01 | -16.67% | 5 | 70 | 53.91% |
| ZM240913C00075000 | 2024-09-05 3:26PM EDT | 75.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 13 | 178 | 51.95% |
| ZM240913C00076000 | 2024-09-06 10:00AM EDT | 76.00 | 0.03 | 0.02 | 0.10 | -0.03 | -50.00% | 4 | 23 | 57.03% |
| ZM240913C00077000 | 2024-09-06 2:24PM EDT | 77.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 51 | 52 | 60.94% |
| ZM240913C00078000 | 2024-09-05 1:15PM EDT | 78.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 4 | 15 | 64.84% |
| ZM240913C00079000 | 2024-09-04 9:50AM EDT | 79.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 55 | 62 | 69.14% |
| ZM240913C00080000 | 2024-09-06 9:33AM EDT | 80.00 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 1 | 66 | 71.09% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913P00040000 | 2024-08-20 12:40PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,440 | 150.00% |
| ZM240913P00044000 | 2024-08-29 2:21PM EDT | 44.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 232.03% |
| ZM240913P00045000 | 2024-08-08 9:48AM EDT | 45.00 | 0.35 | 0.00 | 0.01 | 0.00 | - | - | 13 | 118.75% |
| ZM240913P00046000 | 2024-08-12 3:09PM EDT | 46.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 52 | 50 | 211.52% |
| ZM240913P00048000 | 2024-08-22 11:19AM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 5 | 191.99% |
| ZM240913P00049000 | 2024-08-12 1:17PM EDT | 49.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | - | 1 | 182.42% |
| ZM240913P00050000 | 2024-08-23 3:17PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 32 | 96.88% |
| ZM240913P00051000 | 2024-08-22 10:24AM EDT | 51.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 1 | 163.48% |
| ZM240913P00052000 | 2024-08-23 12:12PM EDT | 52.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 11 | 51 | 151.76% |
| ZM240913P00053000 | 2024-08-26 3:42PM EDT | 53.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 2 | 7 | 102.34% |
| ZM240913P00054000 | 2024-08-23 11:47AM EDT | 54.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 223 | 136.13% |
| ZM240913P00055000 | 2024-09-06 9:56AM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 129 | 71.88% |
| ZM240913P00056000 | 2024-09-06 12:31PM EDT | 56.00 | 0.04 | 0.01 | 0.09 | +0.02 | +100.00% | 25 | 75 | 78.52% |
| ZM240913P00057000 | 2024-08-23 12:12PM EDT | 57.00 | 0.16 | 0.01 | 0.09 | 0.00 | - | 1 | 8 | 71.88% |
| ZM240913P00058000 | 2024-09-06 11:07AM EDT | 58.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 4 | 204 | 57.03% |
| ZM240913P00059000 | 2024-09-06 11:22AM EDT | 59.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 6 | 130 | 52.73% |
| ZM240913P00060000 | 2024-09-06 10:29AM EDT | 60.00 | 0.02 | 0.01 | 0.11 | -0.04 | -66.67% | 11 | 100 | 54.30% |
| ZM240913P00061000 | 2024-09-06 3:22PM EDT | 61.00 | 0.03 | 0.03 | 0.12 | -0.03 | -50.00% | 7 | 39 | 54.88% |
| ZM240913P00062000 | 2024-09-06 2:16PM EDT | 62.00 | 0.08 | 0.04 | 0.13 | +0.01 | +14.29% | 5 | 16 | 48.44% |
| ZM240913P00063000 | 2024-09-06 3:40PM EDT | 63.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 47 | 70 | 41.02% |
| ZM240913P00064000 | 2024-09-06 3:59PM EDT | 64.00 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 47 | 47 | 37.11% |
| ZM240913P00065000 | 2024-09-06 3:43PM EDT | 65.00 | 0.32 | 0.26 | 0.34 | -0.03 | -8.57% | 201 | 246 | 35.79% |
| ZM240913P00066000 | 2024-09-06 3:57PM EDT | 66.00 | 0.57 | 0.53 | 0.58 | -0.01 | -1.72% | 116 | 328 | 34.38% |
| ZM240913P00067000 | 2024-09-06 3:56PM EDT | 67.00 | 0.97 | 0.90 | 0.94 | +0.04 | +4.30% | 1,128 | 664 | 32.81% |
| ZM240913P00068000 | 2024-09-06 3:36PM EDT | 68.00 | 1.40 | 1.44 | 1.48 | -0.05 | -3.45% | 117 | 488 | 32.23% |
| ZM240913P00069000 | 2024-09-06 3:02PM EDT | 69.00 | 2.34 | 1.95 | 2.21 | +0.57 | +32.20% | 41 | 131 | 33.40% |
| ZM240913P00070000 | 2024-09-06 3:07PM EDT | 70.00 | 3.18 | 2.78 | 3.10 | +0.18 | +6.00% | 13 | 169 | 37.40% |
| ZM240913P00071000 | 2024-09-04 3:34PM EDT | 71.00 | 2.98 | 3.85 | 4.05 | 0.00 | - | 38 | 112 | 42.48% |
| ZM240913P00072000 | 2024-09-06 2:11PM EDT | 72.00 | 5.22 | 4.80 | 5.05 | +1.80 | +52.63% | 1 | 59 | 49.61% |
| ZM240913P00073000 | 2024-09-05 3:33PM EDT | 73.00 | 5.60 | 5.30 | 6.00 | 0.00 | - | 5 | 45 | 52.93% |
| ZM240913P00074000 | 2024-08-28 10:05AM EDT | 74.00 | 3.15 | 6.75 | 7.10 | 0.00 | - | 1 | 0 | 52.34% |
| ZM240913P00075000 | 2024-09-05 1:47PM EDT | 75.00 | 7.35 | 6.80 | 8.05 | 0.00 | - | 1 | 0 | 69.14% |
| ZM240913P00076000 | 2024-09-03 2:30PM EDT | 76.00 | 6.90 | 8.35 | 9.10 | 0.00 | - | 5 | 4 | 79.10% |
| ZM240913P00077000 | 2024-08-28 11:02AM EDT | 77.00 | 6.30 | 9.75 | 9.95 | 0.00 | - | 3 | 3 | 55.47% |
| ZM240913P00079000 | 2024-09-03 9:35AM EDT | 79.00 | 9.85 | 11.00 | 12.05 | +9.85 | - | - | 0 | 92.29% |
| ZM240913P00081000 | 2024-09-05 9:49AM EDT | 81.00 | 12.80 | 13.65 | 14.10 | +12.80 | - | - | 1 | 79.30% |
| ZM240913P00082000 | 2024-09-03 10:53AM EDT | 82.00 | 12.70 | 14.75 | 15.00 | +12.70 | - | - | 3 | 83.59% |
| ZM240913P00085000 | 2024-09-06 9:39AM EDT | 85.00 | 17.05 | 17.70 | 18.10 | +17.05 | - | 1 | 1 | 101.56% |
© 2024 Yahoo. All rights reserved.