Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00030000 | 2024-08-23 10:22AM EDT | 2024-09-20 | 39.54 | 37.05 | 37.40 | 0.00 | - | 10 | 8 | 173.44% |
| ZM241115C00030000 | 2024-05-16 3:52PM EDT | 2024-11-15 | 35.00 | 27.60 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| ZM241220C00030000 | 2024-08-26 9:45AM EDT | 2024-12-20 | 42.50 | 37.45 | 38.80 | 0.00 | - | 1 | 3 | 108.06% |
| ZM250117C00030000 | 2024-08-27 9:36AM EDT | 2025-01-17 | 42.30 | 37.60 | 37.95 | 0.00 | - | 5 | 206 | 86.13% |
| ZM250321C00030000 | 2024-08-22 9:33AM EDT | 2025-03-21 | 34.00 | 37.75 | 38.20 | 0.00 | - | - | 1 | 75.78% |
| ZM250620C00030000 | 2024-09-03 2:09PM EDT | 2025-06-20 | 40.13 | 38.10 | 38.70 | 0.00 | - | 1 | 20 | 69.82% |
| ZM260116C00030000 | 2024-08-26 10:11AM EDT | 2026-01-16 | 44.35 | 38.85 | 40.45 | 0.00 | - | 1 | 16 | 65.61% |
| ZM260618C00030000 | 2024-08-06 10:00AM EDT | 2026-06-18 | 29.50 | 38.90 | 41.80 | 0.00 | - | 1 | 2 | 62.63% |
| ZM261218C00030000 | 2024-09-04 1:56PM EDT | 2026-12-18 | 41.70 | 38.90 | 42.05 | 0.00 | - | 5 | 20 | 56.13% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00030000 | 2024-08-22 9:37AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.63 | 0.00 | - | 1 | 480 | 233.59% |
| ZM241115P00030000 | 2024-08-09 11:52AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 80 | 107.91% |
| ZM241220P00030000 | 2024-08-22 10:39AM EDT | 2024-12-20 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 129 | 88.13% |
| ZM250117P00030000 | 2024-08-26 3:47PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 2,419 | 60.16% |
| ZM250221P00030000 | 2024-08-19 10:31AM EDT | 2025-02-21 | 0.21 | 0.00 | 0.86 | 0.00 | - | 2 | 6 | 71.58% |
| ZM250321P00030000 | 2024-08-28 3:34PM EDT | 2025-03-21 | 0.05 | 0.00 | 0.96 | 0.00 | - | 4 | 1 | 67.77% |
| ZM250620P00030000 | 2024-08-20 9:30AM EDT | 2025-06-20 | 0.58 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 51.86% |
| ZM260116P00030000 | 2024-09-04 11:25AM EDT | 2026-01-16 | 0.28 | 0.06 | 0.40 | 0.00 | - | 3 | 308 | 41.02% |
| ZM260618P00030000 | 2024-09-03 10:54AM EDT | 2026-06-18 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 121 | 53.17% |
| ZM261218P00030000 | 2024-09-05 9:30AM EDT | 2026-12-18 | 0.81 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 50.92% |
© 2024 Yahoo. All rights reserved.