Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:50.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913C00050000 | 2024-09-03 9:51AM EDT | 2024-09-13 | 20.05 | 16.80 | 17.25 | 0.00 | - | 6 | 20 | 157.42% |
| ZM240920C00050000 | 2024-09-06 1:52PM EDT | 2024-09-20 | 16.91 | 16.85 | 17.20 | 0.00 | - | 1 | 283 | 101.56% |
| ZM240927C00050000 | 2024-09-04 9:35AM EDT | 2024-09-27 | 19.10 | 17.05 | 17.35 | 0.00 | - | - | 0 | 90.72% |
| ZM241018C00050000 | 2024-08-30 1:29PM EDT | 2024-10-18 | 19.28 | 17.30 | 17.50 | 0.00 | - | 3 | 22 | 68.90% |
| ZM241115C00050000 | 2024-09-05 3:37PM EDT | 2024-11-15 | 17.97 | 17.45 | 17.85 | 0.00 | - | 16 | 52 | 58.08% |
| ZM241220C00050000 | 2024-08-23 10:31AM EDT | 2024-12-20 | 20.60 | 18.05 | 18.50 | 0.00 | - | 1 | 87 | 56.18% |
| ZM250117C00050000 | 2024-09-05 2:13PM EDT | 2025-01-17 | 19.01 | 18.40 | 18.60 | 0.00 | - | 15 | 293 | 52.39% |
| ZM250221C00050000 | 2024-09-04 2:35PM EDT | 2025-02-21 | 20.15 | 18.70 | 19.25 | 0.00 | - | 1 | 55 | 51.10% |
| ZM250321C00050000 | 2024-09-06 2:46PM EDT | 2025-03-21 | 18.80 | 19.05 | 20.25 | 0.00 | - | 1 | 84 | 52.86% |
| ZM250620C00050000 | 2024-08-26 9:57AM EDT | 2025-06-20 | 25.15 | 20.15 | 20.50 | 0.00 | - | 1 | 11 | 49.07% |
| ZM260116C00050000 | 2024-09-06 11:50AM EDT | 2026-01-16 | 22.30 | 22.30 | 23.30 | 0.00 | - | 2 | 138 | 49.95% |
| ZM260618C00050000 | 2024-08-27 9:58AM EDT | 2026-06-18 | 28.10 | 23.75 | 25.95 | 0.00 | - | - | 1 | 53.71% |
| ZM261218C00050000 | 2024-09-04 10:00AM EDT | 2026-12-18 | 26.91 | 23.95 | 26.80 | 0.00 | - | 1 | 33 | 50.24% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913P00050000 | 2024-09-09 9:32AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 100.00% |
| ZM240920P00050000 | 2024-09-06 3:00PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.11 | 0.00 | - | 3 | 1,965 | 78.52% |
| ZM240927P00050000 | 2024-08-23 11:58AM EDT | 2024-09-27 | 0.07 | 0.01 | 0.10 | 0.00 | - | 2 | 7 | 60.94% |
| ZM241018P00050000 | 2024-09-03 9:40AM EDT | 2024-10-18 | 0.22 | 0.01 | 0.17 | 0.00 | - | 20 | 258 | 50.88% |
| ZM241115P00050000 | 2024-09-05 11:43AM EDT | 2024-11-15 | 0.13 | 0.05 | 0.27 | 0.00 | - | 4 | 1,079 | 42.87% |
| ZM241220P00050000 | 2024-09-06 10:57AM EDT | 2024-12-20 | 0.36 | 0.33 | 0.40 | 0.00 | - | 26 | 793 | 38.09% |
| ZM250117P00050000 | 2024-09-05 11:21AM EDT | 2025-01-17 | 0.53 | 0.46 | 0.55 | +0.03 | +6.00% | 3 | 4,995 | 36.57% |
| ZM250221P00050000 | 2024-09-09 9:54AM EDT | 2025-02-21 | 0.75 | 0.63 | 0.78 | +0.33 | +78.57% | 1 | 118 | 35.77% |
| ZM250321P00050000 | 2024-09-09 10:47AM EDT | 2025-03-21 | 0.88 | 0.81 | 0.95 | +0.08 | +10.00% | 9 | 280 | 35.08% |
| ZM250620P00050000 | 2024-09-09 10:47AM EDT | 2025-06-20 | 1.48 | 1.39 | 1.57 | +0.18 | +13.85% | 8 | 647 | 34.23% |
| ZM260116P00050000 | 2024-09-06 11:25AM EDT | 2026-01-16 | 2.76 | 2.75 | 2.91 | 0.00 | - | 3 | 3,579 | 33.21% |
| ZM260618P00050000 | 2024-08-28 12:23PM EDT | 2026-06-18 | 3.30 | 1.81 | 3.90 | 0.00 | - | 3 | 28 | 33.23% |
| ZM261218P00050000 | 2024-09-09 9:30AM EDT | 2026-12-18 | 4.56 | 3.50 | 4.80 | -0.14 | -2.98% | 15 | 187 | 32.58% |
© 2024 Yahoo. All rights reserved.