Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 55.00 | 8.25 | 6.10 | 9.05 | 0.00 | - | 3 | 3 | 54.69% |
| ZM240524C00057000 | 2024-05-01 11:48AM EDT | 57.00 | 5.94 | 5.05 | 7.80 | +0.59 | +11.03% | 10 | 6 | 60.55% |
| ZM240524C00058000 | 2024-04-11 3:29PM EDT | 58.00 | 7.30 | 4.35 | 5.55 | 0.00 | - | 1 | 6 | 56.45% |
| ZM240524C00059000 | 2024-04-24 10:55AM EDT | 59.00 | 4.13 | 3.75 | 5.00 | 0.00 | - | 3 | 1 | 57.50% |
| ZM240524C00060000 | 2024-05-01 9:43AM EDT | 60.00 | 3.43 | 2.64 | 5.55 | -1.57 | -31.40% | 1 | 34 | 51.90% |
| ZM240524C00061000 | 2024-04-30 10:59AM EDT | 61.00 | 3.90 | 2.57 | 3.65 | 0.00 | - | 1 | 48 | 53.22% |
| ZM240524C00062000 | 2024-05-01 2:56PM EDT | 62.00 | 2.80 | 1.70 | 3.35 | -0.35 | -11.11% | 5 | 38 | 56.06% |
| ZM240524C00063000 | 2024-04-30 3:43PM EDT | 63.00 | 2.55 | 1.40 | 2.96 | +0.30 | +13.33% | 4 | 33 | 56.74% |
| ZM240524C00064000 | 2024-04-30 2:22PM EDT | 64.00 | 0.85 | 0.99 | 2.50 | -0.96 | -53.04% | 30 | 91 | 55.59% |
| ZM240524C00065000 | 2024-05-01 12:29PM EDT | 65.00 | 1.43 | 1.06 | 2.00 | -0.07 | -4.67% | 2 | 510 | 53.05% |
| ZM240524C00066000 | 2024-05-01 12:19PM EDT | 66.00 | 1.25 | 1.20 | 2.06 | -0.15 | -10.71% | 53 | 157 | 51.86% |
| ZM240524C00067000 | 2024-05-01 3:17PM EDT | 67.00 | 1.30 | 0.55 | 1.46 | +0.14 | +12.07% | 3 | 78 | 53.54% |
| ZM240524C00068000 | 2024-05-01 2:57PM EDT | 68.00 | 1.01 | 0.27 | 1.35 | -0.37 | -26.81% | 1 | 123 | 55.91% |
| ZM240524C00069000 | 2024-04-29 12:18PM EDT | 69.00 | 1.01 | 0.16 | 2.72 | 0.00 | - | 6 | 100 | 61.87% |
| ZM240524C00070000 | 2024-05-01 11:07AM EDT | 70.00 | 0.50 | 0.50 | 0.93 | -0.10 | -16.67% | 399 | 501 | 50.20% |
| ZM240524C00071000 | 2024-05-01 1:58PM EDT | 71.00 | 0.40 | 0.03 | 0.80 | -0.35 | -46.67% | 6 | 147 | 55.81% |
| ZM240524C00072000 | 2024-04-30 10:31AM EDT | 72.00 | 0.41 | 0.01 | 0.66 | 0.00 | - | 2 | 15 | 55.62% |
| ZM240524C00073000 | 2024-04-29 12:36PM EDT | 73.00 | 0.46 | 0.01 | 0.56 | 0.00 | - | 5 | 23 | 56.01% |
| ZM240524C00074000 | 2024-04-29 10:18AM EDT | 74.00 | 0.21 | 0.00 | 0.51 | 0.00 | - | 13 | 23 | 57.52% |
| ZM240524C00075000 | 2024-04-30 12:46PM EDT | 75.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 3 | 19 | 58.06% |
| ZM240524C00076000 | 2024-04-24 10:09AM EDT | 76.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 50.20% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524P00045000 | 2024-04-16 3:02PM EDT | 45.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | - | 10 | 80.37% |
| ZM240524P00047000 | 2024-04-19 12:39PM EDT | 47.00 | 0.20 | 0.00 | 0.67 | 0.00 | - | 2 | 2 | 73.14% |
| ZM240524P00049000 | 2024-04-23 10:26AM EDT | 49.00 | 0.18 | 0.00 | 0.77 | 0.00 | - | - | 8 | 66.41% |
| ZM240524P00050000 | 2024-04-16 1:31PM EDT | 50.00 | 0.28 | 0.00 | 0.38 | 0.00 | - | - | 1 | 52.25% |
| ZM240524P00051000 | 2024-04-04 11:33AM EDT | 51.00 | 0.23 | 0.01 | 0.76 | 0.00 | - | 2 | 2 | 57.32% |
| ZM240524P00052000 | 2024-04-22 1:55PM EDT | 52.00 | 0.51 | 0.01 | 0.88 | 0.00 | - | 1 | 2 | 54.98% |
| ZM240524P00053000 | 2024-04-29 3:02PM EDT | 53.00 | 0.27 | 0.08 | 0.82 | 0.00 | - | 3 | 39 | 50.59% |
| ZM240524P00054000 | 2024-04-29 10:10AM EDT | 54.00 | 0.38 | 0.06 | 0.81 | 0.00 | - | 10 | 38 | 56.15% |
| ZM240524P00055000 | 2024-04-30 11:17AM EDT | 55.00 | 0.51 | 0.16 | 0.95 | 0.00 | - | 10 | 380 | 54.35% |
| ZM240524P00056000 | 2024-05-01 3:01PM EDT | 56.00 | 0.70 | 0.70 | 1.20 | +0.01 | +1.45% | 5 | 21 | 54.39% |
| ZM240524P00057000 | 2024-05-01 3:47PM EDT | 57.00 | 1.02 | 0.58 | 1.70 | -0.08 | -7.27% | 8 | 196 | 58.40% |
| ZM240524P00058000 | 2024-05-01 3:36PM EDT | 58.00 | 1.21 | 0.98 | 1.89 | -0.23 | -15.97% | 1 | 22 | 55.54% |
| ZM240524P00059000 | 2024-05-01 3:16PM EDT | 59.00 | 1.36 | 0.96 | 2.00 | -0.44 | -24.44% | 17 | 46 | 50.83% |
| ZM240524P00060000 | 2024-05-01 1:59PM EDT | 60.00 | 2.01 | 1.43 | 2.31 | +0.13 | +6.91% | 7 | 62 | 49.02% |
| ZM240524P00061000 | 2024-04-30 11:12AM EDT | 61.00 | 2.33 | 1.29 | 3.10 | 0.00 | - | 1 | 11 | 54.20% |
| ZM240524P00062000 | 2024-04-30 10:39AM EDT | 62.00 | 2.60 | 2.28 | 3.60 | 0.00 | - | 15 | 210 | 53.86% |
| ZM240524P00063000 | 2024-05-01 11:59AM EDT | 63.00 | 3.15 | 3.00 | 4.15 | -0.50 | -13.70% | 6 | 16 | 53.56% |
| ZM240524P00064000 | 2024-04-29 10:55AM EDT | 64.00 | 2.97 | 2.94 | 4.75 | 0.00 | - | 13 | 116 | 53.32% |
| ZM240524P00065000 | 2024-04-29 12:40PM EDT | 65.00 | 4.45 | 4.65 | 6.55 | +0.92 | +26.06% | 5 | 63 | 56.54% |
| ZM240524P00066000 | 2024-04-29 9:43AM EDT | 66.00 | 4.39 | 4.65 | 6.00 | 0.00 | - | 1 | 11 | 51.51% |
| ZM240524P00069000 | 2024-04-05 11:57AM EDT | 69.00 | 7.03 | 6.60 | 9.35 | 0.00 | - | 1 | 1 | 71.63% |
| ZM240524P00071000 | 2024-04-17 12:15PM EDT | 71.00 | 11.63 | 8.35 | 11.10 | 0.00 | - | - | 1 | 75.20% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 75.00 | 15.15 | 12.40 | 14.50 | 0.00 | - | - | 0 | 76.71% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 80.00 | 19.25 | 17.40 | 19.50 | 0.00 | - | 1 | 0 | 91.89% |
| ZM240524P00085000 | 2024-04-12 10:08AM EDT | 85.00 | 22.90 | 22.45 | 24.50 | 0.00 | - | 1 | 0 | 61.33% |
© 2024 Yahoo. All rights reserved.