Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913C00055000 | 2024-08-22 9:44AM EDT | 2024-09-13 | 10.17 | 11.60 | 12.65 | 0.00 | - | 1 | 5 | 165.43% |
| ZM240920C00055000 | 2024-09-03 9:51AM EDT | 2024-09-20 | 11.10 | 10.90 | 11.95 | -3.98 | -26.39% | 2 | 823 | 79.30% |
| ZM240927C00055000 | 2024-08-22 12:38PM EDT | 2024-09-27 | 13.21 | 11.70 | 13.30 | 0.00 | - | 7 | 6 | 83.79% |
| ZM241004C00055000 | 2024-09-03 10:19AM EDT | 2024-10-04 | 14.70 | 11.10 | 12.10 | 0.00 | - | 1 | 1 | 57.52% |
| ZM241018C00055000 | 2024-09-03 9:40AM EDT | 2024-10-18 | 15.45 | 11.10 | 12.25 | 0.00 | - | 1 | 10 | 49.95% |
| ZM241115C00055000 | 2024-09-05 3:37PM EDT | 2024-11-15 | 13.22 | 12.45 | 12.65 | 0.00 | - | 3 | 270 | 45.02% |
| ZM241220C00055000 | 2024-09-05 11:38AM EDT | 2024-12-20 | 14.35 | 12.20 | 13.40 | 0.00 | - | 1 | 196 | 45.29% |
| ZM250117C00055000 | 2024-09-09 1:32PM EDT | 2025-01-17 | 14.50 | 12.70 | 13.85 | 0.00 | - | 13 | 410 | 44.32% |
| ZM250221C00055000 | 2024-08-30 11:31AM EDT | 2025-02-21 | 16.20 | 14.10 | 14.80 | 0.00 | - | 1 | 440 | 46.73% |
| ZM250321C00055000 | 2024-09-06 9:35AM EDT | 2025-03-21 | 16.16 | 14.65 | 14.85 | 0.00 | - | 1 | 250 | 43.53% |
| ZM250620C00055000 | 2024-08-28 1:02PM EDT | 2025-06-20 | 19.55 | 15.05 | 17.15 | 0.00 | - | 2 | 82 | 48.48% |
| ZM260116C00055000 | 2024-09-04 10:35AM EDT | 2026-01-16 | 20.34 | 18.55 | 18.90 | 0.00 | - | 4 | 640 | 43.70% |
| ZM260618C00055000 | 2024-08-22 11:59AM EDT | 2026-06-18 | 21.83 | 19.90 | 21.00 | 0.00 | - | 23 | 30 | 45.39% |
| ZM261218C00055000 | 2024-08-23 11:08AM EDT | 2026-12-18 | 26.00 | 21.10 | 22.40 | 0.00 | - | 1 | 21 | 44.30% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913P00055000 | 2024-09-09 2:53PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.05 | 0.00 | - | 54 | 104 | 96.09% |
| ZM240920P00055000 | 2024-09-10 2:26PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 95 | 2,811 | 53.91% |
| ZM240927P00055000 | 2024-09-06 2:35PM EDT | 2024-09-27 | 0.04 | 0.02 | 0.09 | 0.00 | - | 3 | 133 | 49.41% |
| ZM241018P00055000 | 2024-09-09 2:00PM EDT | 2024-10-18 | 0.12 | 0.06 | 0.14 | 0.00 | - | 3 | 319 | 35.94% |
| ZM241115P00055000 | 2024-09-10 10:53AM EDT | 2024-11-15 | 0.32 | 0.25 | 0.31 | -0.01 | -3.03% | 20 | 1,059 | 32.52% |
| ZM241220P00055000 | 2024-09-10 10:50AM EDT | 2024-12-20 | 0.82 | 0.52 | 0.84 | +0.01 | +1.23% | 8 | 2,270 | 34.94% |
| ZM250117P00055000 | 2024-09-06 12:06PM EDT | 2025-01-17 | 1.11 | 1.00 | 1.05 | +0.01 | +0.91% | 7 | 3,055 | 33.35% |
| ZM250221P00055000 | 2024-09-10 12:06PM EDT | 2025-02-21 | 1.47 | 1.18 | 2.11 | +0.48 | +48.48% | 40 | 88 | 39.00% |
| ZM250321P00055000 | 2024-09-06 11:48AM EDT | 2025-03-21 | 1.67 | 1.44 | 2.25 | 0.00 | - | 1 | 1,128 | 37.10% |
| ZM250620P00055000 | 2024-09-09 3:28PM EDT | 2025-06-20 | 2.50 | 2.39 | 2.64 | 0.00 | - | 25 | 3,857 | 32.91% |
| ZM260116P00055000 | 2024-09-09 1:24PM EDT | 2026-01-16 | 4.10 | 2.48 | 5.10 | 0.00 | - | 646 | 2,585 | 35.34% |
| ZM260618P00055000 | 2024-08-26 10:42AM EDT | 2026-06-18 | 4.40 | 4.95 | 5.30 | 0.00 | - | 14 | 35 | 31.58% |
| ZM261218P00055000 | 2024-09-09 12:36PM EDT | 2026-12-18 | 6.10 | 5.50 | 6.55 | 0.00 | - | 2 | 39 | 31.75% |
© 2024 Yahoo. All rights reserved.