Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-04-25 12:40PM EDT | 50.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240510C00051000 | 2024-04-12 12:48PM EDT | 51.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240510C00055000 | 2024-04-30 11:09AM EDT | 55.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM240510C00056000 | 2024-05-01 2:41PM EDT | 56.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240510C00057000 | 2024-04-29 12:45PM EDT | 57.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240510C00058000 | 2024-04-29 12:45PM EDT | 58.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240510C00059000 | 2024-05-01 11:02AM EDT | 59.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240510C00060000 | 2024-05-01 3:05PM EDT | 60.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ZM240510C00061000 | 2024-05-01 3:39PM EDT | 61.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ZM240510C00062000 | 2024-05-01 3:09PM EDT | 62.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 1.56% |
| ZM240510C00063000 | 2024-05-01 3:57PM EDT | 63.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| ZM240510C00064000 | 2024-05-01 3:59PM EDT | 64.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| ZM240510C00065000 | 2024-05-01 3:44PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ZM240510C00066000 | 2024-04-30 3:26PM EDT | 66.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ZM240510C00067000 | 2024-05-01 3:38PM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ZM240510C00068000 | 2024-04-29 3:44PM EDT | 68.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ZM240510C00069000 | 2024-04-30 1:30PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240510C00070000 | 2024-05-01 2:12PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240510C00071000 | 2024-04-30 9:30AM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM240510C00072000 | 2024-05-01 11:23AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZM240510C00073000 | 2024-04-09 10:39AM EDT | 73.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ZM240510C00074000 | 2024-03-28 11:39AM EDT | 74.00 | 0.60 | 0.01 | 0.19 | 0.00 | - | 1 | 1 | 65.04% |
| ZM240510C00075000 | 2024-05-01 11:23AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZM240510C00078000 | 2024-03-28 3:55PM EDT | 78.00 | 0.72 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 78.32% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00049000 | 2024-04-25 1:36PM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240510P00050000 | 2024-05-01 3:00PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240510P00052000 | 2024-04-25 1:34PM EDT | 52.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240510P00053000 | 2024-04-29 11:57AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240510P00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240510P00055000 | 2024-04-29 2:03PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240510P00056000 | 2024-04-30 3:52PM EDT | 56.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZM240510P00057000 | 2024-05-01 12:27PM EDT | 57.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM240510P00058000 | 2024-05-01 12:38PM EDT | 58.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM240510P00059000 | 2024-05-01 3:17PM EDT | 59.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| ZM240510P00060000 | 2024-05-01 2:45PM EDT | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZM240510P00061000 | 2024-05-01 3:59PM EDT | 61.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| ZM240510P00062000 | 2024-05-01 3:33PM EDT | 62.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ZM240510P00063000 | 2024-05-01 3:47PM EDT | 63.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ZM240510P00064000 | 2024-04-30 3:21PM EDT | 64.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240510P00065000 | 2024-05-01 1:52PM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240510P00066000 | 2024-04-29 9:43AM EDT | 66.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240510P00067000 | 2024-05-01 3:00PM EDT | 67.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240510P00068000 | 2024-04-29 10:43AM EDT | 68.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM240510P00069000 | 2024-04-29 2:51PM EDT | 69.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240510P00071000 | 2024-04-12 11:57AM EDT | 71.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.