Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM261218C00030000 | 2024-09-24 10:13AM EDT | 30.00 | 42.00 | 38.90 | 41.05 | 0.00 | - | 1 | 19 | 53.56% |
| ZM261218C00035000 | 2024-09-24 3:16PM EDT | 35.00 | 38.70 | 35.70 | 37.20 | 0.00 | - | 5 | 10 | 53.35% |
| ZM261218C00040000 | 2024-08-23 9:53AM EDT | 40.00 | 33.65 | 31.95 | 33.15 | 0.00 | - | 1 | 36 | 50.11% |
| ZM261218C00045000 | 2024-09-17 10:16AM EDT | 45.00 | 29.40 | 28.25 | 29.15 | 0.00 | - | 3 | 18 | 48.52% |
| ZM261218C00050000 | 2024-09-30 9:32AM EDT | 50.00 | 27.30 | 24.80 | 26.55 | 0.00 | - | 2 | 33 | 48.99% |
| ZM261218C00055000 | 2024-09-30 1:15PM EDT | 55.00 | 24.01 | 21.90 | 22.55 | 0.00 | - | 10 | 21 | 44.24% |
| ZM261218C00060000 | 2024-09-20 10:36AM EDT | 60.00 | 19.33 | 19.10 | 19.70 | 0.00 | - | 1 | 83 | 42.73% |
| ZM261218C00065000 | 2024-09-30 9:49AM EDT | 65.00 | 18.64 | 16.55 | 17.10 | 0.00 | - | 1 | 495 | 41.38% |
| ZM261218C00070000 | 2024-10-01 3:38PM EDT | 70.00 | 15.57 | 14.20 | 14.70 | 0.00 | - | 2 | 200 | 40.05% |
| ZM261218C00072500 | 2024-09-30 10:31AM EDT | 72.50 | 15.20 | 13.20 | 13.80 | 0.00 | - | 1 | 1 | 39.97% |
| ZM261218C00075000 | 2024-10-01 1:10PM EDT | 75.00 | 12.85 | 11.55 | 12.80 | 0.00 | - | 4 | 32 | 39.50% |
| ZM261218C00080000 | 2024-10-01 1:10PM EDT | 80.00 | 11.08 | 10.45 | 11.85 | 0.00 | - | 4 | 582 | 40.83% |
| ZM261218C00085000 | 2024-09-18 1:44PM EDT | 85.00 | 8.70 | 8.90 | 9.45 | 0.00 | - | 1 | 90 | 38.06% |
| ZM261218C00090000 | 2024-09-09 10:13AM EDT | 90.00 | 7.65 | 7.25 | 8.50 | 0.00 | - | 1 | 36 | 38.54% |
| ZM261218C00095000 | 2024-09-18 12:01PM EDT | 95.00 | 6.55 | 6.40 | 7.10 | 0.00 | - | 1 | 124 | 37.48% |
| ZM261218C00100000 | 2024-09-26 3:38PM EDT | 100.00 | 6.23 | 4.85 | 6.05 | 0.00 | - | 1 | 57 | 36.95% |
| ZM261218C00105000 | 2024-10-03 10:52AM EDT | 105.00 | 4.80 | 4.65 | 5.20 | -0.36 | -6.98% | 2 | 38 | 36.64% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM261218P00030000 | 2024-09-05 9:30AM EDT | 30.00 | 0.81 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 51.78% |
| ZM261218P00035000 | 2024-09-30 11:33AM EDT | 35.00 | 1.26 | 1.15 | 1.49 | 0.00 | - | 2 | 10 | 36.94% |
| ZM261218P00040000 | 2024-09-16 10:07AM EDT | 40.00 | 2.07 | 0.00 | 2.59 | 0.00 | - | 1 | 51 | 37.07% |
| ZM261218P00045000 | 2024-09-27 10:08AM EDT | 45.00 | 2.58 | 1.18 | 3.15 | 0.00 | - | 1 | 153 | 33.30% |
| ZM261218P00050000 | 2024-09-24 9:30AM EDT | 50.00 | 4.05 | 4.00 | 5.00 | 0.00 | - | 1 | 203 | 34.11% |
| ZM261218P00055000 | 2024-09-18 3:06PM EDT | 55.00 | 6.00 | 5.55 | 6.10 | 0.00 | - | 9 | 36 | 31.20% |
| ZM261218P00060000 | 2024-09-18 3:28PM EDT | 60.00 | 7.85 | 7.35 | 8.50 | 0.00 | - | 7 | 20 | 31.51% |
| ZM261218P00065000 | 2024-10-01 1:07PM EDT | 65.00 | 9.86 | 9.45 | 10.05 | 0.00 | - | 4 | 11 | 28.61% |
| ZM261218P00070000 | 2024-10-01 1:07PM EDT | 70.00 | 11.73 | 11.95 | 12.65 | 0.00 | - | 4 | 171 | 27.76% |
| ZM261218P00075000 | 2024-09-23 11:01AM EDT | 75.00 | 14.55 | 14.70 | 15.35 | 0.00 | - | 4 | 11 | 26.36% |
| ZM261218P00080000 | 2024-08-30 2:40PM EDT | 80.00 | 17.61 | 16.45 | 17.50 | 0.00 | - | 1 | 9 | 22.68% |
| ZM261218P00085000 | 2024-09-03 9:51AM EDT | 85.00 | 20.45 | 20.55 | 21.85 | 0.00 | - | 8 | 39 | 23.94% |
| ZM261218P00090000 | 2024-08-08 11:32AM EDT | 90.00 | 33.69 | 25.00 | 26.55 | 0.00 | - | 4 | 4 | 25.75% |
| ZM261218P00095000 | 2024-08-19 9:52AM EDT | 95.00 | 36.60 | 28.95 | 30.70 | 0.00 | - | 2 | 5 | 25.48% |
© 2024 Yahoo. All rights reserved.