Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00030000 | 2024-08-23 10:22AM EDT | 30.00 | 39.54 | 36.10 | 36.60 | 0.00 | - | 10 | 8 | 216.41% |
| ZM240920C00035000 | 2024-08-15 3:04PM EDT | 35.00 | 23.10 | 30.70 | 31.55 | 0.00 | - | 11 | 21 | 213.28% |
| ZM240920C00040000 | 2024-08-22 12:09PM EDT | 40.00 | 28.00 | 25.75 | 26.50 | 0.00 | - | 11 | 170 | 168.16% |
| ZM240920C00045000 | 2024-08-27 11:42AM EDT | 45.00 | 26.83 | 21.20 | 21.40 | 0.00 | - | 1 | 67 | 103.52% |
| ZM240920C00046000 | 2024-09-06 9:39AM EDT | 46.00 | 20.15 | 19.80 | 20.45 | -1.90 | -8.62% | 1 | 25 | 122.27% |
| ZM240920C00048000 | 2024-08-20 10:06AM EDT | 48.00 | 11.70 | 17.70 | 18.50 | 0.00 | - | - | 2 | 115.23% |
| ZM240920C00050000 | 2024-09-06 1:52PM EDT | 50.00 | 16.91 | 16.25 | 16.40 | 0.00 | - | 1 | 283 | 83.01% |
| ZM240920C00051000 | 2024-08-30 10:15AM EDT | 51.00 | 18.70 | 15.30 | 15.55 | 0.00 | - | 1 | 1 | 90.23% |
| ZM240920C00053000 | 2024-08-28 1:20PM EDT | 53.00 | 17.40 | 12.05 | 13.45 | 0.00 | - | - | 2 | 81.45% |
| ZM240920C00054000 | 2024-08-22 10:13AM EDT | 54.00 | 12.00 | 12.15 | 12.55 | 0.00 | - | - | 1 | 66.41% |
| ZM240920C00055000 | 2024-09-03 9:51AM EDT | 55.00 | 11.10 | 11.25 | 11.45 | -3.98 | -26.39% | 2 | 823 | 61.33% |
| ZM240920C00056000 | 2024-08-22 9:49AM EDT | 56.00 | 9.70 | 10.20 | 10.50 | 0.00 | - | - | 0 | 56.45% |
| ZM240920C00057000 | 2024-09-09 12:50PM EDT | 57.00 | 9.20 | 9.30 | 10.65 | -1.40 | -13.21% | 1 | 34 | 85.06% |
| ZM240920C00058000 | 2024-09-09 3:54PM EDT | 58.00 | 8.70 | 8.30 | 8.45 | 0.00 | - | 2 | 85 | 54.00% |
| ZM240920C00059000 | 2024-09-03 10:25AM EDT | 59.00 | 10.40 | 7.25 | 7.55 | 0.00 | - | 6 | 132 | 54.00% |
| ZM240920C00060000 | 2024-09-10 2:32PM EDT | 60.00 | 6.42 | 6.35 | 6.50 | -0.48 | -6.88% | 18 | 2,763 | 45.70% |
| ZM240920C00061000 | 2024-09-09 3:54PM EDT | 61.00 | 5.75 | 5.35 | 5.50 | 0.00 | - | 22 | 391 | 40.04% |
| ZM240920C00062000 | 2024-09-06 3:25PM EDT | 62.00 | 4.45 | 4.40 | 4.50 | -1.10 | -19.82% | 1 | 246 | 34.28% |
| ZM240920C00063000 | 2024-09-10 10:11AM EDT | 63.00 | 3.45 | 3.50 | 3.65 | -0.73 | -17.46% | 2 | 240 | 33.55% |
| ZM240920C00064000 | 2024-09-10 9:59AM EDT | 64.00 | 2.80 | 2.68 | 2.77 | -1.10 | -28.21% | 2 | 154 | 30.23% |
| ZM240920C00065000 | 2024-09-10 2:38PM EDT | 65.00 | 1.94 | 1.94 | 1.99 | -0.37 | -16.02% | 69 | 4,367 | 27.98% |
| ZM240920C00066000 | 2024-09-10 2:03PM EDT | 66.00 | 1.54 | 1.34 | 1.38 | -0.12 | -7.23% | 100 | 609 | 27.39% |
| ZM240920C00067000 | 2024-09-10 1:43PM EDT | 67.00 | 0.95 | 0.85 | 0.90 | -0.11 | -10.38% | 134 | 602 | 26.91% |
| ZM240920C00068000 | 2024-09-10 2:02PM EDT | 68.00 | 0.60 | 0.52 | 0.58 | -0.05 | -7.69% | 122 | 1,422 | 27.30% |
| ZM240920C00069000 | 2024-09-10 2:09PM EDT | 69.00 | 0.34 | 0.28 | 0.31 | -0.06 | -15.00% | 69 | 767 | 26.17% |
| ZM240920C00070000 | 2024-09-10 2:07PM EDT | 70.00 | 0.19 | 0.16 | 0.18 | -0.09 | -32.14% | 205 | 4,363 | 26.66% |
| ZM240920C00071000 | 2024-09-10 12:35PM EDT | 71.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 6 | 1,279 | 27.74% |
| ZM240920C00072000 | 2024-09-10 12:21PM EDT | 72.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 106 | 936 | 29.69% |
| ZM240920C00073000 | 2024-09-09 3:19PM EDT | 73.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 4 | 1,418 | 37.11% |
| ZM240920C00074000 | 2024-09-09 12:44PM EDT | 74.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 26 | 910 | 39.65% |
| ZM240920C00075000 | 2024-09-10 12:58PM EDT | 75.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 7 | 3,641 | 36.13% |
| ZM240920C00076000 | 2024-09-04 2:43PM EDT | 76.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 3 | 183 | 46.09% |
| ZM240920C00077000 | 2024-09-09 10:18AM EDT | 77.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 122 | 185 | 49.61% |
| ZM240920C00078000 | 2024-08-30 3:08PM EDT | 78.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 40 | 28 | 51.95% |
| ZM240920C00079000 | 2024-08-29 2:00PM EDT | 79.00 | 0.11 | 0.01 | 0.09 | 0.00 | - | 2 | 11 | 50.00% |
| ZM240920C00080000 | 2024-09-10 2:28PM EDT | 80.00 | 0.06 | 0.01 | 0.05 | +0.04 | +200.00% | 2 | 2,801 | 53.13% |
| ZM240920C00085000 | 2024-09-03 1:55PM EDT | 85.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 8 | 884 | 67.19% |
| ZM240920C00090000 | 2024-09-03 9:46AM EDT | 90.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 821 | 74.61% |
| ZM240920C00095000 | 2024-09-09 10:01AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 536 | 76.56% |
| ZM240920C00100000 | 2024-09-06 12:01PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 1,018 | 92.19% |
| ZM240920C00105000 | 2024-09-06 12:06PM EDT | 105.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 173 | 139.84% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00030000 | 2024-08-22 9:37AM EDT | 30.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 480 | 249.22% |
| ZM240920P00035000 | 2024-08-22 9:51AM EDT | 35.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 847 | 150.00% |
| ZM240920P00040000 | 2024-09-06 11:30AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,368 | 112.50% |
| ZM240920P00045000 | 2024-09-10 12:37PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 7,006 | 84.38% |
| ZM240920P00047000 | 2024-09-04 12:16PM EDT | 47.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 0 | 105.47% |
| ZM240920P00048000 | 2024-09-10 10:20AM EDT | 48.00 | 0.01 | 0.01 | 0.48 | 0.00 | - | 240 | 13 | 114.26% |
| ZM240920P00049000 | 2024-08-22 12:59PM EDT | 49.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 105 | 187 | 109.18% |
| ZM240920P00050000 | 2024-09-06 3:00PM EDT | 50.00 | 0.02 | 0.02 | 0.18 | -0.01 | -25.00% | 3 | 1,965 | 86.33% |
| ZM240920P00051000 | 2024-08-22 10:11AM EDT | 51.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | - | 4 | 97.07% |
| ZM240920P00052000 | 2024-08-26 1:19PM EDT | 52.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 1 | 28 | 91.21% |
| ZM240920P00053000 | 2024-08-27 10:40AM EDT | 53.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 2 | 941 | 64.06% |
| ZM240920P00054000 | 2024-09-10 9:51AM EDT | 54.00 | 0.04 | 0.01 | 0.09 | +0.03 | +300.00% | 5 | 137 | 58.59% |
| ZM240920P00055000 | 2024-09-10 2:26PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 95 | 2,811 | 50.00% |
| ZM240920P00056000 | 2024-09-09 10:35AM EDT | 56.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 92 | 50.39% |
| ZM240920P00057000 | 2024-09-05 11:54AM EDT | 57.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 13 | 151 | 50.98% |
| ZM240920P00058000 | 2024-09-10 12:58PM EDT | 58.00 | 0.06 | 0.02 | 0.11 | +0.01 | +20.00% | 1 | 527 | 47.07% |
| ZM240920P00059000 | 2024-09-05 9:49AM EDT | 59.00 | 0.01 | 0.02 | 0.13 | 0.00 | - | 1 | 348 | 43.65% |
| ZM240920P00060000 | 2024-09-10 1:47PM EDT | 60.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 162 | 2,954 | 32.81% |
| ZM240920P00061000 | 2024-08-30 2:13PM EDT | 61.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 67 | 192 | 32.23% |
| ZM240920P00062000 | 2024-09-10 12:58PM EDT | 62.00 | 0.15 | 0.12 | 0.14 | +0.03 | +25.00% | 3 | 288 | 28.91% |
| ZM240920P00063000 | 2024-09-10 1:17PM EDT | 63.00 | 0.22 | 0.21 | 0.24 | -0.01 | -4.35% | 42 | 2,078 | 27.78% |
| ZM240920P00064000 | 2024-09-10 1:49PM EDT | 64.00 | 0.31 | 0.38 | 0.40 | -0.01 | -3.12% | 79 | 294 | 26.71% |
| ZM240920P00065000 | 2024-09-10 1:46PM EDT | 65.00 | 0.54 | 0.61 | 0.64 | -0.06 | -10.00% | 49 | 5,225 | 25.49% |
| ZM240920P00066000 | 2024-09-10 1:43PM EDT | 66.00 | 0.90 | 0.99 | 1.03 | -0.02 | -2.17% | 45 | 539 | 25.10% |
| ZM240920P00067000 | 2024-09-10 2:09PM EDT | 67.00 | 1.36 | 1.52 | 1.58 | +0.03 | +2.26% | 375 | 861 | 25.24% |
| ZM240920P00068000 | 2024-09-10 2:37PM EDT | 68.00 | 2.20 | 2.19 | 2.23 | +0.18 | +8.91% | 13 | 1,428 | 24.61% |
| ZM240920P00069000 | 2024-09-10 2:26PM EDT | 69.00 | 2.89 | 2.93 | 3.05 | +0.20 | +7.43% | 56 | 1,385 | 25.68% |
| ZM240920P00070000 | 2024-09-10 1:56PM EDT | 70.00 | 3.63 | 3.75 | 3.85 | +0.18 | +5.22% | 6 | 1,009 | 22.46% |
| ZM240920P00071000 | 2024-09-09 3:18PM EDT | 71.00 | 4.33 | 4.65 | 4.80 | 0.00 | - | 27 | 409 | 22.85% |
| ZM240920P00072000 | 2024-09-10 10:35AM EDT | 72.00 | 6.00 | 5.70 | 6.20 | +0.85 | +16.50% | 17 | 306 | 46.78% |
| ZM240920P00073000 | 2024-09-04 3:42PM EDT | 73.00 | 6.70 | 6.70 | 6.85 | +1.85 | +38.14% | 9 | 155 | 34.77% |
| ZM240920P00074000 | 2024-08-28 11:37AM EDT | 74.00 | 4.95 | 7.60 | 7.90 | 0.00 | - | 3 | 2 | 42.09% |
| ZM240920P00075000 | 2024-09-10 9:33AM EDT | 75.00 | 8.65 | 8.70 | 8.85 | +1.95 | +29.10% | 19 | 0 | 42.19% |
| ZM240920P00076000 | 2024-09-09 10:33AM EDT | 76.00 | 8.90 | 9.70 | 9.85 | 0.00 | - | 12 | 0 | 45.70% |
| ZM240920P00077000 | 2024-09-06 3:46PM EDT | 77.00 | 9.90 | 10.70 | 10.85 | 0.00 | - | 1 | 7 | 49.22% |
| ZM240920P00078000 | 2024-08-30 1:41PM EDT | 78.00 | 9.05 | 11.70 | 12.25 | 0.00 | - | 6 | 0 | 62.11% |
| ZM240920P00079000 | 2024-09-10 9:42AM EDT | 79.00 | 12.65 | 12.70 | 12.85 | +1.85 | +17.13% | 14 | 8 | 55.86% |
| ZM240920P00080000 | 2024-09-10 9:42AM EDT | 80.00 | 13.65 | 13.65 | 14.25 | +2.55 | +22.97% | 3 | 3 | 67.58% |
| ZM240920P00085000 | 2024-09-06 9:51AM EDT | 85.00 | 16.75 | 18.70 | 19.35 | 0.00 | - | 1 | 1 | 89.65% |
| ZM240920P00090000 | 2024-09-06 9:43AM EDT | 90.00 | 21.65 | 23.70 | 24.20 | 0.00 | - | 1 | 7 | 98.83% |
| ZM240920P00095000 | 2024-06-27 3:42PM EDT | 95.00 | 37.17 | 33.00 | 36.75 | 0.00 | - | - | 0 | 306.01% |
© 2024 Yahoo. All rights reserved.