Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00040000 | 2024-08-22 12:09PM EDT | 2024-09-20 | 28.00 | 25.75 | 29.60 | 0.00 | - | 11 | 170 | 214.06% |
| ZM241018C00040000 | 2024-08-22 11:17AM EDT | 2024-10-18 | 28.10 | 25.85 | 29.75 | 0.00 | - | - | 1 | 96.48% |
| ZM241115C00040000 | 2024-08-23 9:55AM EDT | 2024-11-15 | 30.00 | 27.80 | 29.05 | 0.00 | - | 2 | 2 | 95.61% |
| ZM241220C00040000 | 2024-07-26 2:30PM EDT | 2024-12-20 | 21.35 | 30.70 | 31.05 | 0.00 | - | 1 | 2 | 118.26% |
| ZM250117C00040000 | 2024-09-10 12:11PM EDT | 2025-01-17 | 26.88 | 28.25 | 29.35 | 0.00 | - | 1 | 776 | 74.19% |
| ZM250221C00040000 | 2024-08-14 12:28PM EDT | 2025-02-21 | 18.40 | 27.95 | 28.80 | 0.00 | - | 3 | 10 | 58.28% |
| ZM250321C00040000 | 2024-08-22 10:18AM EDT | 2025-03-21 | 27.87 | 27.40 | 29.65 | 0.00 | - | 80 | 93 | 56.25% |
| ZM250620C00040000 | 2024-08-29 9:30AM EDT | 2025-06-20 | 32.37 | 29.15 | 31.50 | 0.00 | - | 1 | 28 | 64.75% |
| ZM260116C00040000 | 2024-09-10 12:11PM EDT | 2026-01-16 | 29.64 | 29.85 | 31.00 | 0.00 | - | 1 | 63 | 53.22% |
| ZM260618C00040000 | 2024-09-09 2:09PM EDT | 2026-06-18 | 31.15 | 30.90 | 33.95 | 0.00 | - | 7 | 8 | 53.93% |
| ZM261218C00040000 | 2024-08-23 9:53AM EDT | 2026-12-18 | 33.65 | 32.30 | 33.30 | 0.00 | - | 1 | 36 | 51.42% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00040000 | 2024-09-06 11:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,368 | 156.25% |
| ZM241018P00040000 | 2024-08-22 9:55AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 67.19% |
| ZM241115P00040000 | 2024-09-09 9:33AM EDT | 2024-11-15 | 0.05 | 0.00 | 0.59 | 0.00 | - | 1 | 62 | 75.68% |
| ZM241220P00040000 | 2024-09-05 11:14AM EDT | 2024-12-20 | 0.15 | 0.01 | 0.24 | 0.00 | - | 2 | 302 | 51.86% |
| ZM250117P00040000 | 2024-09-13 10:21AM EDT | 2025-01-17 | 0.11 | 0.02 | 0.28 | +0.01 | +10.00% | 4 | 6,433 | 52.54% |
| ZM250221P00040000 | 2024-09-06 10:49AM EDT | 2025-02-21 | 0.24 | 0.04 | 0.52 | 0.00 | - | 2 | 260 | 52.83% |
| ZM250321P00040000 | 2024-09-13 12:54PM EDT | 2025-03-21 | 0.28 | 0.08 | 0.29 | -0.01 | -3.45% | 2 | 38 | 43.07% |
| ZM250620P00040000 | 2024-09-03 2:06PM EDT | 2025-06-20 | 0.50 | 0.33 | 0.80 | 0.00 | - | 5 | 116 | 44.31% |
| ZM260116P00040000 | 2024-09-13 3:28PM EDT | 2026-01-16 | 1.09 | 1.10 | 1.59 | -0.04 | -3.54% | 165 | 952 | 40.61% |
| ZM260618P00040000 | 2024-09-13 9:30AM EDT | 2026-06-18 | 1.54 | 0.00 | 2.46 | +0.11 | +7.69% | 1 | 39 | 41.04% |
| ZM261218P00040000 | 2024-09-12 10:25AM EDT | 2026-12-18 | 2.23 | 0.00 | 2.47 | 0.00 | - | 10 | 50 | 36.26% |
© 2024 Yahoo. All rights reserved.