Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 55.00 | 6.64 | 6.90 | 8.40 | 0.00 | - | - | 4 | 63.77% |
| ZM240531C00058000 | 2024-04-29 2:59PM EDT | 58.00 | 6.40 | 4.60 | 5.85 | 0.00 | - | 2 | 7 | 54.35% |
| ZM240531C00059000 | 2024-04-15 2:48PM EDT | 59.00 | 4.15 | 3.75 | 5.20 | 0.00 | - | - | 2 | 53.56% |
| ZM240531C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 4.30 | 3.10 | 4.60 | 0.00 | - | 1 | 7 | 52.95% |
| ZM240531C00061000 | 2024-04-30 2:57PM EDT | 61.00 | 3.20 | 2.05 | 4.60 | 0.00 | - | 8 | 16 | 60.23% |
| ZM240531C00062000 | 2024-05-01 3:21PM EDT | 62.00 | 3.35 | 1.92 | 3.40 | +0.25 | +8.06% | 9 | 20 | 50.02% |
| ZM240531C00063000 | 2024-04-29 10:13AM EDT | 63.00 | 0.64 | 1.37 | 3.10 | -2.91 | -81.97% | 2 | 8 | 51.88% |
| ZM240531C00064000 | 2024-05-01 9:42AM EDT | 64.00 | 2.55 | 1.60 | 2.69 | -0.70 | -21.54% | 6 | 62 | 51.61% |
| ZM240531C00065000 | 2024-05-01 11:39AM EDT | 65.00 | 1.80 | 1.64 | 2.20 | 0.00 | - | 10 | 908 | 49.61% |
| ZM240531C00066000 | 2024-04-30 3:35PM EDT | 66.00 | 1.60 | 0.32 | 2.04 | 0.00 | - | 7 | 52 | 51.86% |
| ZM240531C00067000 | 2024-05-01 11:35AM EDT | 67.00 | 1.34 | 0.43 | 1.59 | +0.11 | +8.94% | 120 | 70 | 49.19% |
| ZM240531C00068000 | 2024-04-29 12:07PM EDT | 68.00 | 1.70 | 0.23 | 1.50 | 0.00 | - | 1 | 72 | 51.69% |
| ZM240531C00069000 | 2024-05-01 1:36PM EDT | 69.00 | 0.84 | 0.20 | 1.94 | -0.55 | -39.57% | 1 | 8 | 62.70% |
| ZM240531C00070000 | 2024-05-01 3:22PM EDT | 70.00 | 0.40 | 0.40 | 1.09 | -0.41 | -50.62% | 1 | 21 | 51.66% |
| ZM240531C00071000 | 2024-04-23 2:01PM EDT | 71.00 | 0.61 | 0.28 | 1.69 | 0.00 | - | - | 41 | 52.88% |
| ZM240531C00072000 | 2024-04-29 11:41AM EDT | 72.00 | 0.68 | 0.05 | 1.49 | 0.00 | - | 2 | 7 | 51.47% |
| ZM240531C00073000 | 2024-04-15 10:42AM EDT | 73.00 | 0.55 | 0.05 | 0.74 | 0.00 | - | - | 1 | 53.66% |
| ZM240531C00074000 | 2024-04-29 10:50AM EDT | 74.00 | 0.41 | 0.05 | 0.62 | 0.00 | - | 1 | 11 | 53.52% |
| ZM240531C00075000 | 2024-04-29 1:34PM EDT | 75.00 | 0.41 | 0.01 | 0.54 | 0.00 | - | 35 | 37 | 54.00% |
| ZM240531C00080000 | 2024-04-22 1:35PM EDT | 80.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | - | 1 | 56.45% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531P00047000 | 2024-04-22 3:29PM EDT | 47.00 | 0.15 | 0.00 | 0.86 | 0.00 | - | - | 1 | 68.41% |
| ZM240531P00050000 | 2024-05-01 11:41AM EDT | 50.00 | 0.31 | 0.05 | 0.99 | +0.09 | +40.91% | 60 | 3 | 59.03% |
| ZM240531P00052000 | 2024-04-17 12:37PM EDT | 52.00 | 0.75 | 0.05 | 1.25 | 0.00 | - | 3 | 3 | 54.35% |
| ZM240531P00053000 | 2024-04-29 10:12AM EDT | 53.00 | 0.13 | 0.15 | 1.49 | 0.00 | - | 1 | 2 | 54.20% |
| ZM240531P00054000 | 2024-04-25 11:37AM EDT | 54.00 | 0.80 | 0.23 | 1.60 | 0.00 | - | 5 | 10 | 51.76% |
| ZM240531P00055000 | 2024-05-01 11:35AM EDT | 55.00 | 0.84 | 0.13 | 1.11 | -0.04 | -4.55% | 120 | 67 | 51.07% |
| ZM240531P00056000 | 2024-05-01 10:19AM EDT | 56.00 | 1.17 | 0.22 | 2.02 | +0.27 | +30.00% | 3 | 7 | 62.28% |
| ZM240531P00057000 | 2024-04-30 12:13PM EDT | 57.00 | 1.20 | 0.29 | 1.45 | 0.00 | - | 1 | 216 | 47.17% |
| ZM240531P00058000 | 2024-04-30 2:22PM EDT | 58.00 | 1.75 | 0.54 | 2.02 | 0.00 | - | 19 | 263 | 50.93% |
| ZM240531P00059000 | 2024-05-01 10:19AM EDT | 59.00 | 2.10 | 0.77 | 2.26 | +0.92 | +77.97% | 1 | 11 | 48.63% |
| ZM240531P00060000 | 2024-04-30 2:48PM EDT | 60.00 | 2.90 | 1.15 | 2.76 | 0.00 | - | 7 | 33 | 49.66% |
| ZM240531P00061000 | 2024-04-26 3:01PM EDT | 61.00 | 2.65 | 1.51 | 3.15 | 0.00 | - | 50 | 60 | 48.39% |
| ZM240531P00062000 | 2024-05-01 3:23PM EDT | 62.00 | 3.15 | 2.18 | 3.70 | -0.45 | -12.50% | 6 | 17 | 48.78% |
| ZM240531P00063000 | 2024-04-29 11:11AM EDT | 63.00 | 2.65 | 2.39 | 4.20 | 0.00 | - | 1 | 11 | 47.83% |
| ZM240531P00064000 | 2024-04-30 9:32AM EDT | 64.00 | 3.86 | 3.10 | 4.85 | 0.00 | - | 2 | 10 | 48.34% |
© 2024 Yahoo. All rights reserved.