Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250321C00030000 | 2024-08-22 9:33AM EDT | 30.00 | 34.00 | 37.30 | 39.90 | 0.00 | - | - | 1 | 82.13% |
| ZM250321C00035000 | 2024-07-22 12:27PM EDT | 35.00 | 25.20 | 26.25 | 27.95 | 0.00 | - | - | 12 | 0.00% |
| ZM250321C00040000 | 2024-08-22 10:18AM EDT | 40.00 | 27.87 | 27.45 | 30.25 | 0.00 | - | 80 | 93 | 60.74% |
| ZM250321C00045000 | 2024-09-06 10:50AM EDT | 45.00 | 24.00 | 23.35 | 24.90 | 0.00 | - | 2 | 74 | 53.10% |
| ZM250321C00050000 | 2024-09-10 11:05AM EDT | 50.00 | 18.35 | 19.55 | 20.50 | 0.00 | - | 1 | 84 | 50.95% |
| ZM250321C00055000 | 2024-09-06 9:35AM EDT | 55.00 | 16.16 | 14.40 | 15.50 | 0.00 | - | 1 | 250 | 43.59% |
| ZM250321C00060000 | 2024-09-12 2:49PM EDT | 60.00 | 10.70 | 11.50 | 11.80 | 0.00 | - | 1 | 162 | 40.64% |
| ZM250321C00065000 | 2024-09-11 9:45AM EDT | 65.00 | 8.39 | 8.35 | 8.50 | 0.00 | - | 2 | 575 | 37.68% |
| ZM250321C00070000 | 2024-09-13 2:56PM EDT | 70.00 | 5.85 | 5.85 | 6.00 | 0.00 | - | 17 | 1,621 | 36.37% |
| ZM250321C00075000 | 2024-09-16 11:37AM EDT | 75.00 | 4.35 | 3.40 | 4.05 | +0.45 | +11.54% | 2 | 2,942 | 35.19% |
| ZM250321C00080000 | 2024-09-16 1:17PM EDT | 80.00 | 2.74 | 2.55 | 2.65 | +0.24 | +9.60% | 652 | 574 | 34.38% |
| ZM250321C00085000 | 2024-09-12 12:10PM EDT | 85.00 | 1.46 | 1.58 | 1.72 | 0.00 | - | 7 | 1,214 | 34.05% |
| ZM250321C00090000 | 2024-09-13 10:54AM EDT | 90.00 | 1.04 | 1.00 | 1.10 | 0.00 | - | 11 | 340 | 33.85% |
| ZM250321C00095000 | 2024-09-12 2:53PM EDT | 95.00 | 0.57 | 0.66 | 0.72 | 0.00 | - | 1 | 1,015 | 34.03% |
| ZM250321C00100000 | 2024-09-16 3:37PM EDT | 100.00 | 0.50 | 0.41 | 0.50 | -0.04 | -7.41% | 1 | 73 | 34.69% |
| ZM250321C00105000 | 2024-09-12 2:22PM EDT | 105.00 | 0.30 | 0.30 | 0.37 | 0.00 | - | 3 | 10 | 35.69% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250321P00030000 | 2024-08-28 3:34PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 1 | 61.62% |
| ZM250321P00035000 | 2024-09-13 12:56PM EDT | 35.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 2 | 49 | 55.47% |
| ZM250321P00040000 | 2024-09-16 11:34AM EDT | 40.00 | 0.25 | 0.09 | 0.96 | -0.03 | -10.71% | 2 | 38 | 56.69% |
| ZM250321P00045000 | 2024-08-28 2:59PM EDT | 45.00 | 0.41 | 0.35 | 0.65 | 0.00 | - | 2 | 507 | 41.75% |
| ZM250321P00050000 | 2024-09-09 2:38PM EDT | 50.00 | 0.89 | 0.75 | 0.81 | 0.00 | - | 20 | 280 | 35.08% |
| ZM250321P00055000 | 2024-09-12 9:55AM EDT | 55.00 | 1.63 | 1.40 | 1.48 | 0.00 | - | 1 | 1,129 | 32.76% |
| ZM250321P00060000 | 2024-09-16 1:26PM EDT | 60.00 | 2.46 | 2.51 | 2.62 | -0.04 | -1.60% | 14 | 1,270 | 30.99% |
| ZM250321P00065000 | 2024-09-12 2:46PM EDT | 65.00 | 4.65 | 4.25 | 4.35 | 0.00 | - | 6 | 1,262 | 29.44% |
| ZM250321P00070000 | 2024-09-13 2:25PM EDT | 70.00 | 6.40 | 6.65 | 6.80 | 0.00 | - | 8 | 280 | 28.20% |
| ZM250321P00075000 | 2024-09-12 2:05PM EDT | 75.00 | 10.35 | 9.15 | 9.90 | 0.00 | - | 1 | 222 | 26.75% |
| ZM250321P00080000 | 2024-08-30 2:59PM EDT | 80.00 | 12.50 | 12.95 | 14.25 | 0.00 | - | 38 | 40 | 29.51% |
| ZM250321P00085000 | 2024-08-30 2:40PM EDT | 85.00 | 16.50 | 17.60 | 18.25 | 0.00 | - | 1 | 0 | 27.25% |
© 2024 Yahoo. All rights reserved.