Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00095000 | 2024-09-12 1:15PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 536 | 187.50% |
| ZM241115C00095000 | 2024-09-06 3:46PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 107 | 48.15% |
| ZM241220C00095000 | 2024-09-18 11:10AM EDT | 2024-12-20 | 0.28 | 0.10 | 0.28 | +0.04 | +16.67% | 2 | 1,152 | 41.60% |
| ZM250117C00095000 | 2024-09-16 9:49AM EDT | 2025-01-17 | 0.35 | 0.16 | 0.49 | 0.00 | - | 50 | 3,342 | 40.87% |
| ZM250221C00095000 | 2024-08-30 3:34PM EDT | 2025-02-21 | 0.56 | 0.32 | 0.58 | 0.00 | - | 1 | 11 | 37.38% |
| ZM250321C00095000 | 2024-09-12 2:53PM EDT | 2025-03-21 | 0.57 | 0.49 | 0.57 | 0.00 | - | 1 | 1,015 | 34.28% |
| ZM250620C00095000 | 2024-09-16 3:43PM EDT | 2025-06-20 | 1.52 | 1.11 | 1.35 | 0.00 | - | 2 | 442 | 35.01% |
| ZM250919C00095000 | 2024-09-17 12:43PM EDT | 2025-09-19 | 2.40 | 1.89 | 2.45 | 0.00 | - | 2 | 3 | 36.71% |
| ZM260116C00095000 | 2024-09-11 1:13PM EDT | 2026-01-16 | 3.60 | 2.81 | 3.30 | 0.00 | - | 6 | 1,178 | 35.57% |
| ZM260618C00095000 | 2024-09-09 1:08PM EDT | 2026-06-18 | 5.40 | 2.40 | 4.90 | 0.00 | - | 5 | 97 | 36.49% |
| ZM261218C00095000 | 2024-09-18 12:01PM EDT | 2026-12-18 | 6.55 | 6.25 | 6.75 | 0.00 | - | 1 | 125 | 37.32% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00095000 | 2024-06-27 3:42PM EDT | 2024-09-20 | 37.17 | 33.00 | 36.75 | 0.00 | - | - | 0 | 710.06% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 2024-12-20 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 78.76% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 2025-01-17 | 33.15 | 32.15 | 34.10 | 0.00 | - | 32 | 0 | 78.20% |
| ZM260116P00095000 | 2024-07-26 9:34AM EDT | 2026-01-16 | 34.75 | 25.75 | 26.45 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260618P00095000 | 2024-05-30 3:19PM EDT | 2026-06-18 | 34.80 | 33.50 | 38.50 | 0.00 | - | 12 | 0 | 50.74% |
| ZM261218P00095000 | 2024-08-19 9:52AM EDT | 2026-12-18 | 36.60 | 28.95 | 30.70 | 0.00 | - | 2 | 5 | 21.96% |
© 2024 Yahoo. All rights reserved.