Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241018C00080000 | 2024-10-11 3:50PM EDT | 2024-10-18 | 0.07 | 0.03 | 0.08 | -0.04 | -36.36% | 267 | 749 | 50.98% |
| ZM241025C00080000 | 2024-10-11 10:24AM EDT | 2024-10-25 | 0.12 | 0.03 | 0.21 | -0.03 | -20.00% | 829 | 92 | 45.22% |
| ZM241101C00080000 | 2024-10-11 3:54PM EDT | 2024-11-01 | 0.17 | 0.11 | 0.35 | -0.05 | -22.73% | 11 | 31 | 41.50% |
| ZM241108C00080000 | 2024-09-30 1:16PM EDT | 2024-11-08 | 0.32 | 0.18 | 0.70 | +0.08 | +33.33% | 4 | 42 | 43.99% |
| ZM241115C00080000 | 2024-10-11 3:24PM EDT | 2024-11-15 | 0.33 | 0.26 | 0.34 | -0.04 | -10.81% | 83 | 1,495 | 31.59% |
| ZM241220C00080000 | 2024-10-11 12:32PM EDT | 2024-12-20 | 1.52 | 1.30 | 1.37 | +0.08 | +5.56% | 37 | 2,986 | 35.33% |
| ZM250117C00080000 | 2024-10-11 3:02PM EDT | 2025-01-17 | 1.81 | 1.57 | 1.82 | -0.14 | -7.18% | 97 | 4,120 | 33.68% |
| ZM250221C00080000 | 2024-10-11 11:35AM EDT | 2025-02-21 | 2.60 | 2.20 | 2.51 | -0.01 | -0.38% | 1 | 532 | 33.64% |
| ZM250321C00080000 | 2024-10-11 1:20PM EDT | 2025-03-21 | 3.48 | 3.20 | 3.30 | +0.08 | +2.35% | 4 | 1,422 | 35.27% |
| ZM250516C00080000 | 2024-10-10 3:56PM EDT | 2025-05-16 | 4.15 | 3.60 | 4.15 | 0.00 | - | 34 | 61 | 34.55% |
| ZM250620C00080000 | 2024-10-10 3:40PM EDT | 2025-06-20 | 5.10 | 4.90 | 5.05 | 0.00 | - | 7 | 1,965 | 36.07% |
| ZM250919C00080000 | 2024-10-10 2:29PM EDT | 2025-09-19 | 6.50 | 6.40 | 6.65 | 0.00 | - | 1,000 | 1,107 | 36.90% |
| ZM260116C00080000 | 2024-10-11 3:18PM EDT | 2026-01-16 | 8.50 | 8.15 | 8.50 | -0.05 | -0.58% | 13 | 1,331 | 37.67% |
| ZM260618C00080000 | 2024-09-18 1:44PM EDT | 2026-06-18 | 8.40 | 9.70 | 11.05 | 0.00 | - | 1 | 83 | 39.61% |
| ZM261218C00080000 | 2024-10-01 1:10PM EDT | 2026-12-18 | 11.08 | 12.50 | 12.95 | 0.00 | - | 4 | 582 | 39.33% |
| ZM270115C00080000 | 2024-10-08 12:37PM EDT | 2027-01-15 | 11.50 | 12.25 | 13.40 | 0.00 | - | 1 | 11 | 39.72% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241018P00080000 | 2024-10-11 9:30AM EDT | 2024-10-18 | 9.58 | 9.15 | 9.60 | -0.67 | -6.54% | 1 | 59 | 50.98% |
| ZM241115P00080000 | 2024-10-09 12:27PM EDT | 2024-11-15 | 11.00 | 9.25 | 9.75 | 0.00 | - | 3 | 7 | 33.74% |
| ZM241220P00080000 | 2024-09-04 9:36AM EDT | 2024-12-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ZM250117P00080000 | 2024-10-10 1:15PM EDT | 2025-01-17 | 10.40 | 10.15 | 10.85 | 0.00 | - | 1 | 10 | 31.23% |
| ZM250221P00080000 | 2024-08-27 2:50PM EDT | 2025-02-21 | 10.05 | 11.40 | 12.30 | 0.00 | - | - | 1 | 36.78% |
| ZM250321P00080000 | 2024-08-30 2:59PM EDT | 2025-03-21 | 12.50 | 11.90 | 12.10 | 0.00 | - | 38 | 40 | 32.22% |
| ZM250620P00080000 | 2024-10-10 11:27AM EDT | 2025-06-20 | 12.35 | 12.05 | 12.30 | 0.00 | - | 1 | 53 | 26.68% |
| ZM260116P00080000 | 2024-10-10 3:01PM EDT | 2026-01-16 | 13.67 | 13.85 | 14.70 | 0.00 | - | 1 | 63 | 27.72% |
| ZM261218P00080000 | 2024-08-30 2:40PM EDT | 2026-12-18 | 17.61 | 16.45 | 17.50 | 0.00 | - | 1 | 9 | 27.91% |
© 2024 Yahoo. All rights reserved.