Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620C00030000 | 2024-09-03 2:09PM EDT | 30.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ZM250620C00035000 | 2024-08-22 12:31PM EDT | 35.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| ZM250620C00040000 | 2024-08-29 9:30AM EDT | 40.00 | 32.37 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ZM250620C00045000 | 2024-08-21 12:19PM EDT | 45.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ZM250620C00050000 | 2024-08-26 9:57AM EDT | 50.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ZM250620C00055000 | 2024-08-28 1:02PM EDT | 55.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| ZM250620C00060000 | 2024-09-06 12:44PM EDT | 60.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 0.00% |
| ZM250620C00065000 | 2024-08-30 3:08PM EDT | 65.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 6 | 330 | 0.00% |
| ZM250620C00070000 | 2024-09-06 11:27AM EDT | 70.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,994 | 1.56% |
| ZM250620C00075000 | 2024-09-06 3:22PM EDT | 75.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,486 | 3.13% |
| ZM250620C00080000 | 2024-09-06 10:27AM EDT | 80.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,447 | 6.25% |
| ZM250620C00085000 | 2024-09-05 12:25PM EDT | 85.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,583 | 6.25% |
| ZM250620C00090000 | 2024-09-06 3:10PM EDT | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,947 | 6.25% |
| ZM250620C00095000 | 2024-09-06 2:36PM EDT | 95.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 350 | 6.25% |
| ZM250620C00100000 | 2024-09-05 11:49AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 12.50% |
| ZM250620C00105000 | 2024-09-06 2:50PM EDT | 105.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 1,007 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620P00030000 | 2024-08-20 9:30AM EDT | 30.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| ZM250620P00035000 | 2024-08-20 1:52PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| ZM250620P00040000 | 2024-09-03 2:06PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 12.50% |
| ZM250620P00045000 | 2024-09-06 3:45PM EDT | 45.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 120 | 473 | 12.50% |
| ZM250620P00050000 | 2024-08-30 11:55AM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 51 | 647 | 6.25% |
| ZM250620P00055000 | 2024-09-06 10:33AM EDT | 55.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 9 | 3,857 | 6.25% |
| ZM250620P00060000 | 2024-09-04 10:28AM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,636 | 3.13% |
| ZM250620P00065000 | 2024-09-06 12:29PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 236 | 0.78% |
| ZM250620P00070000 | 2024-09-06 11:30AM EDT | 70.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 490 | 0.00% |
| ZM250620P00075000 | 2024-09-06 11:30AM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 19 | 57 | 0.00% |
| ZM250620P00080000 | 2024-08-27 10:50AM EDT | 80.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ZM250620P00085000 | 2024-08-23 9:55AM EDT | 85.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZM250620P00090000 | 2024-09-03 3:36PM EDT | 90.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM250620P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 36.18 | 40.10 | 44.75 | 0.00 | - | 1 | 0 | 78.13% |
© 2024 Yahoo. All rights reserved.