Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115C00030000 | 2024-05-16 3:52PM EDT | 30.00 | 35.00 | 27.60 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| ZM241115C00035000 | 2024-05-17 11:20AM EDT | 35.00 | 30.08 | 22.75 | 24.65 | 0.00 | - | 4 | 2 | 0.00% |
| ZM241115C00040000 | 2024-08-23 9:55AM EDT | 40.00 | 30.00 | 26.35 | 29.55 | 0.00 | - | 2 | 2 | 147.75% |
| ZM241115C00045000 | 2024-09-20 10:13AM EDT | 45.00 | 22.25 | 21.70 | 25.20 | 0.00 | - | 1 | 2 | 60.94% |
| ZM241115C00047500 | 2024-10-07 10:21AM EDT | 47.50 | 21.60 | 19.95 | 21.45 | 0.00 | - | - | 1 | 88.96% |
| ZM241115C00050000 | 2024-10-10 9:47AM EDT | 50.00 | 19.92 | 18.55 | 19.30 | 0.00 | - | 1 | 61 | 77.93% |
| ZM241115C00055000 | 2024-10-14 9:46AM EDT | 55.00 | 15.72 | 13.60 | 14.40 | 0.00 | - | 2 | 274 | 61.13% |
| ZM241115C00060000 | 2024-10-15 11:18AM EDT | 60.00 | 9.00 | 8.80 | 9.00 | +0.40 | +4.65% | 2 | 712 | 42.29% |
| ZM241115C00062500 | 2024-10-04 3:40PM EDT | 62.50 | 6.80 | 6.55 | 6.75 | -0.25 | -3.55% | 30 | 2 | 37.74% |
| ZM241115C00065000 | 2024-10-15 1:34PM EDT | 65.00 | 4.42 | 4.60 | 4.70 | +0.12 | +2.79% | 29 | 3,149 | 34.13% |
| ZM241115C00067500 | 2024-10-15 1:59PM EDT | 67.50 | 2.80 | 2.92 | 2.99 | +0.09 | +3.32% | 32 | 335 | 31.69% |
| ZM241115C00070000 | 2024-10-15 3:56PM EDT | 70.00 | 1.68 | 1.58 | 1.72 | +0.16 | +10.53% | 167 | 4,026 | 30.20% |
| ZM241115C00072500 | 2024-10-15 3:42PM EDT | 72.50 | 0.82 | 0.86 | 0.90 | -0.04 | -4.65% | 68 | 1,238 | 29.44% |
| ZM241115C00075000 | 2024-10-15 3:16PM EDT | 75.00 | 0.38 | 0.40 | 0.45 | -0.02 | -5.00% | 123 | 2,621 | 29.49% |
| ZM241115C00077500 | 2024-10-14 11:28AM EDT | 77.50 | 0.23 | 0.17 | 0.26 | 0.00 | - | 3 | 212 | 31.25% |
| ZM241115C00080000 | 2024-10-15 3:56PM EDT | 80.00 | 0.15 | 0.11 | 0.15 | +0.03 | +25.00% | 1,313 | 1,583 | 32.72% |
| ZM241115C00085000 | 2024-10-15 10:09AM EDT | 85.00 | 0.06 | 0.04 | 0.20 | -0.14 | -70.00% | 3 | 749 | 44.82% |
| ZM241115C00090000 | 2024-10-04 3:59PM EDT | 90.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 26 | 139 | 49.22% |
| ZM241115C00095000 | 2024-09-06 3:46PM EDT | 95.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 3 | 107 | 61.23% |
| ZM241115C00100000 | 2024-10-14 9:40AM EDT | 100.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 3 | 1,286 | 72.46% |
| ZM241115C00105000 | 2024-10-14 9:30AM EDT | 105.00 | 1.25 | 0.00 | 1.92 | 0.00 | - | 5 | 14 | 105.42% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115P00030000 | 2024-08-09 11:52AM EDT | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 80 | 164.84% |
| ZM241115P00035000 | 2024-08-26 9:30AM EDT | 35.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 50.00% |
| ZM241115P00040000 | 2024-10-14 9:41AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 62 | 104.69% |
| ZM241115P00045000 | 2024-09-26 1:41PM EDT | 45.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1,540 | 4,498 | 68.36% |
| ZM241115P00050000 | 2024-10-08 3:08PM EDT | 50.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 11 | 1,079 | 57.42% |
| ZM241115P00055000 | 2024-10-14 12:47PM EDT | 55.00 | 0.06 | 0.03 | 0.13 | -0.06 | -50.00% | 1 | 1,076 | 43.16% |
| ZM241115P00057500 | 2024-10-08 2:54PM EDT | 57.50 | 0.15 | 0.06 | 0.17 | -0.06 | -28.57% | 2 | 5 | 37.89% |
| ZM241115P00060000 | 2024-10-15 2:43PM EDT | 60.00 | 0.26 | 0.16 | 0.28 | -0.02 | -7.14% | 8 | 1,815 | 34.18% |
| ZM241115P00062500 | 2024-10-15 1:09PM EDT | 62.50 | 0.46 | 0.47 | 0.51 | -0.11 | -19.30% | 10 | 303 | 31.45% |
| ZM241115P00065000 | 2024-10-15 2:56PM EDT | 65.00 | 1.02 | 0.92 | 0.99 | -0.06 | -5.56% | 50 | 2,827 | 29.79% |
| ZM241115P00067500 | 2024-10-15 3:36PM EDT | 67.50 | 1.90 | 1.72 | 1.77 | -0.04 | -2.06% | 20 | 962 | 27.86% |
| ZM241115P00070000 | 2024-10-15 1:32PM EDT | 70.00 | 3.20 | 2.96 | 3.05 | -0.10 | -3.03% | 39 | 2,369 | 26.98% |
| ZM241115P00072500 | 2024-10-15 1:47PM EDT | 72.50 | 4.90 | 4.65 | 4.80 | -0.04 | -0.81% | 3 | 62 | 26.61% |
| ZM241115P00075000 | 2024-10-11 1:20PM EDT | 75.00 | 4.60 | 6.70 | 6.90 | 0.00 | - | 8 | 492 | 26.56% |
| ZM241115P00080000 | 2024-10-09 12:27PM EDT | 80.00 | 11.00 | 10.70 | 11.95 | 0.00 | - | 3 | 7 | 40.33% |
| ZM241115P00085000 | 2024-09-12 10:09AM EDT | 85.00 | 18.80 | 13.45 | 14.70 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241115P00090000 | 2024-07-01 11:56AM EDT | 90.00 | 30.65 | 27.60 | 31.30 | 0.00 | - | 1 | 1 | 181.96% |
© 2024 Yahoo. All rights reserved.