Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117C00030000 | 2024-09-09 1:38PM EDT | 30.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 150 | 198 | 0.00% |
| ZM250117C00035000 | 2024-09-09 1:39PM EDT | 35.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 170 | 238 | 0.00% |
| ZM250117C00040000 | 2024-09-10 12:11PM EDT | 40.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 0.00% |
| ZM250117C00045000 | 2024-08-29 2:32PM EDT | 45.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 539 | 0.00% |
| ZM250117C00050000 | 2024-09-13 10:57AM EDT | 50.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| ZM250117C00055000 | 2024-09-11 3:57PM EDT | 55.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 4 | 406 | 0.00% |
| ZM250117C00060000 | 2024-09-12 10:36AM EDT | 60.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 0.00% |
| ZM250117C00065000 | 2024-09-13 11:47AM EDT | 65.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 15 | 3,329 | 0.00% |
| ZM250117C00070000 | 2024-09-13 1:35PM EDT | 70.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 22 | 4,462 | 1.56% |
| ZM250117C00075000 | 2024-09-13 3:19PM EDT | 75.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 53 | 4,434 | 3.13% |
| ZM250117C00080000 | 2024-09-13 3:54PM EDT | 80.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 22 | 3,829 | 6.25% |
| ZM250117C00085000 | 2024-09-13 3:55PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 112 | 2,246 | 6.25% |
| ZM250117C00090000 | 2024-09-13 9:36AM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 2,155 | 12.50% |
| ZM250117C00095000 | 2024-09-13 12:08PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3,317 | 12.50% |
| ZM250117C00100000 | 2024-09-13 3:47PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 78 | 10,298 | 12.50% |
| ZM250117C00105000 | 2024-09-13 12:48PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2,215 | 12.50% |
| ZM250117C00110000 | 2024-09-13 12:47PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 4,335 | 12.50% |
| ZM250117C00115000 | 2024-09-13 12:46PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,305 | 25.00% |
| ZM250117C00120000 | 2024-09-13 12:47PM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2,148 | 25.00% |
| ZM250117C00125000 | 2024-09-13 3:02PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 700 | 25.00% |
| ZM250117C00130000 | 2024-09-13 1:43PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 76,563 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117P00030000 | 2024-09-10 3:27PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,420 | 25.00% |
| ZM250117P00035000 | 2024-09-12 1:09PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 3,773 | 25.00% |
| ZM250117P00040000 | 2024-09-13 10:21AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 6,429 | 25.00% |
| ZM250117P00045000 | 2024-09-09 9:51AM EDT | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3,425 | 12.50% |
| ZM250117P00050000 | 2024-09-12 1:44PM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 5,004 | 12.50% |
| ZM250117P00055000 | 2024-09-13 3:04PM EDT | 55.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 200 | 2,596 | 6.25% |
| ZM250117P00060000 | 2024-09-13 2:39PM EDT | 60.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 61 | 3,889 | 6.25% |
| ZM250117P00065000 | 2024-09-13 3:18PM EDT | 65.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 17 | 2,138 | 1.56% |
| ZM250117P00070000 | 2024-09-13 12:56PM EDT | 70.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 2,632 | 0.00% |
| ZM250117P00075000 | 2024-09-12 2:51PM EDT | 75.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 874 | 0.00% |
| ZM250117P00080000 | 2024-08-29 11:18AM EDT | 80.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ZM250117P00085000 | 2024-06-03 9:50AM EDT | 85.00 | 22.76 | 24.85 | 28.20 | 0.00 | - | 5 | 0 | 93.84% |
| ZM250117P00090000 | 2024-09-03 9:45AM EDT | 90.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 95.00 | 33.15 | 32.15 | 34.10 | 0.00 | - | 32 | 0 | 85.13% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 100.00 | 34.50 | 37.45 | 39.05 | 0.00 | - | 1 | 0 | 91.89% |
| ZM250117P00105000 | 2024-08-20 1:11PM EDT | 105.00 | 46.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 42.22 | 48.20 | 49.15 | 0.00 | - | 5 | 0 | 105.37% |
| ZM250117P00115000 | 2024-01-09 2:54PM EDT | 115.00 | 46.20 | 48.60 | 53.45 | 0.00 | - | 4 | 0 | 89.51% |
| ZM250117P00120000 | 2024-06-17 2:04PM EDT | 120.00 | 63.40 | 60.00 | 61.55 | 0.00 | - | 4 | 0 | 129.27% |
| ZM250117P00125000 | 2024-05-22 10:00AM EDT | 125.00 | 61.07 | 64.90 | 67.25 | 0.00 | - | 4 | 0 | 135.57% |
| ZM250117P00130000 | 2024-06-13 3:52PM EDT | 130.00 | 71.80 | 70.50 | 74.40 | 0.00 | - | 15 | 0 | 148.90% |
© 2024 Yahoo. All rights reserved.