Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241018C00100000 | 2024-09-30 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 116.41% |
| ZM241115C00100000 | 2024-10-11 2:06PM EDT | 2024-11-15 | 0.18 | 0.00 | 0.16 | +0.17 | +1,700.00% | 20 | 1,263 | 52.54% |
| ZM241220C00100000 | 2024-10-11 11:43AM EDT | 2024-12-20 | 0.20 | 0.11 | 0.23 | +0.01 | +5.26% | 2 | 1,785 | 43.99% |
| ZM250117C00100000 | 2024-10-11 11:59AM EDT | 2025-01-17 | 0.24 | 0.17 | 0.26 | -0.01 | -4.00% | 5 | 10,290 | 38.04% |
| ZM250221C00100000 | 2024-10-11 11:11AM EDT | 2025-02-21 | 0.37 | 0.31 | 0.38 | +0.05 | +15.63% | 1 | 14 | 35.16% |
| ZM250321C00100000 | 2024-10-11 3:58PM EDT | 2025-03-21 | 0.55 | 0.56 | 0.80 | -0.05 | -8.33% | 81 | 200 | 37.79% |
| ZM250516C00100000 | 2024-10-10 3:50PM EDT | 2025-05-16 | 0.85 | 0.80 | 1.03 | 0.00 | - | 6 | 11 | 34.74% |
| ZM250620C00100000 | 2024-10-09 3:27PM EDT | 2025-06-20 | 1.15 | 1.23 | 1.34 | 0.00 | - | 11 | 498 | 34.69% |
| ZM250919C00100000 | 2024-10-10 12:59PM EDT | 2025-09-19 | 2.12 | 2.00 | 2.52 | 0.00 | - | 45 | 105 | 36.37% |
| ZM260116C00100000 | 2024-10-11 1:04PM EDT | 2026-01-16 | 3.50 | 3.25 | 3.60 | +0.30 | +9.37% | 10 | 1,801 | 35.78% |
| ZM260618C00100000 | 2024-10-11 10:32AM EDT | 2026-06-18 | 5.21 | 3.65 | 5.25 | +1.01 | +24.05% | 1 | 31 | 36.34% |
| ZM261218C00100000 | 2024-10-10 1:39PM EDT | 2026-12-18 | 7.05 | 6.15 | 7.70 | 0.00 | - | 1 | 55 | 38.30% |
| ZM270115C00100000 | 2024-10-11 2:32PM EDT | 2027-01-15 | 7.60 | 6.80 | 7.50 | +0.60 | +8.57% | 1 | 120 | 37.15% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220P00100000 | 2024-09-04 10:32AM EDT | 2024-12-20 | 31.50 | 31.90 | 32.50 | 0.00 | - | - | 1 | 84.47% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 2025-01-17 | 34.50 | 37.45 | 39.05 | 0.00 | - | 1 | 0 | 118.13% |
| ZM250620P00100000 | 2024-09-10 3:41PM EDT | 2025-06-20 | 33.73 | 28.85 | 29.85 | 0.00 | - | 1 | 1 | 27.49% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 2026-01-16 | 37.73 | 37.45 | 40.95 | 0.00 | - | 1 | 0 | 57.51% |
© 2024 Yahoo. All rights reserved.