Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:35.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00035000 | 2024-08-15 3:04PM EDT | 2024-09-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM241018C00035000 | 2024-08-22 11:18AM EDT | 2024-10-18 | 32.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM241115C00035000 | 2024-05-17 11:20AM EDT | 2024-11-15 | 30.08 | 22.75 | 24.65 | 0.00 | - | 4 | 2 | 0.00% |
| ZM241220C00035000 | 2024-06-17 2:27PM EDT | 2024-12-20 | 22.92 | 23.00 | 27.20 | 0.00 | - | 5 | 5 | 0.00% |
| ZM250117C00035000 | 2024-08-22 10:24AM EDT | 2025-01-17 | 32.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250321C00035000 | 2024-07-22 12:27PM EDT | 2025-03-21 | 25.20 | 26.25 | 27.95 | 0.00 | - | - | 12 | 0.00% |
| ZM250620C00035000 | 2024-08-22 12:31PM EDT | 2025-06-20 | 34.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM260116C00035000 | 2024-08-29 10:51AM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM261218C00035000 | 2024-08-09 2:12PM EDT | 2026-12-18 | 27.85 | 36.00 | 37.90 | 0.00 | - | 10 | 15 | 55.24% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00035000 | 2024-08-22 9:51AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM241115P00035000 | 2024-08-26 9:30AM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM241220P00035000 | 2024-08-27 3:53PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM250117P00035000 | 2024-09-06 10:52AM EDT | 2025-01-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM250221P00035000 | 2024-08-28 3:05PM EDT | 2025-02-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM250321P00035000 | 2024-08-28 3:32PM EDT | 2025-03-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZM250620P00035000 | 2024-08-20 1:52PM EDT | 2025-06-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM260116P00035000 | 2024-09-06 12:34PM EDT | 2026-01-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM260618P00035000 | 2024-08-22 2:00PM EDT | 2026-06-18 | 1.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZM261218P00035000 | 2024-09-05 9:30AM EDT | 2026-12-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.