Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621C00035000 | 2023-09-18 3:42PM EDT | 35.00 | 37.57 | 35.10 | 35.60 | 0.00 | - | 50 | 152 | 70.83% |
| ZM240621C00040000 | 2023-09-06 10:09AM EDT | 40.00 | 35.90 | 31.00 | 31.20 | 0.00 | - | 1 | 48 | 66.43% |
| ZM240621C00045000 | 2023-09-13 1:11PM EDT | 45.00 | 27.90 | 26.85 | 27.05 | 0.00 | - | 1 | 20 | 61.91% |
| ZM240621C00050000 | 2023-09-19 11:38AM EDT | 50.00 | 24.00 | 22.85 | 23.10 | 0.00 | - | 8 | 51 | 57.73% |
| ZM240621C00055000 | 2023-08-28 2:26PM EDT | 55.00 | 19.30 | 21.65 | 22.25 | 0.00 | - | 3 | 20 | 68.45% |
| ZM240621C00060000 | 2023-09-21 12:11PM EDT | 60.00 | 16.00 | 16.05 | 16.30 | -3.00 | -15.79% | 1 | 74 | 52.59% |
| ZM240621C00065000 | 2023-09-14 1:30PM EDT | 65.00 | 15.45 | 13.15 | 13.45 | 0.00 | - | 1 | 111 | 50.62% |
| ZM240621C00070000 | 2023-09-21 1:19PM EDT | 70.00 | 10.97 | 10.70 | 10.95 | -0.02 | -0.18% | 21 | 146 | 49.63% |
| ZM240621C00075000 | 2023-09-21 12:53PM EDT | 75.00 | 8.62 | 8.65 | 8.85 | -0.33 | -3.69% | 3 | 256 | 48.41% |
| ZM240621C00080000 | 2023-09-21 10:47AM EDT | 80.00 | 7.01 | 6.90 | 7.05 | -0.94 | -11.82% | 2 | 438 | 47.24% |
| ZM240621C00085000 | 2023-09-21 3:20PM EDT | 85.00 | 5.66 | 5.45 | 5.60 | -0.08 | -1.39% | 16 | 343 | 46.41% |
| ZM240621C00090000 | 2023-09-21 3:17PM EDT | 90.00 | 4.50 | 4.30 | 4.45 | +0.05 | +1.12% | 7 | 1,253 | 45.87% |
| ZM240621C00095000 | 2023-09-15 11:58AM EDT | 95.00 | 4.30 | 3.35 | 3.50 | 0.00 | - | 11 | 1,821 | 45.31% |
| ZM240621C00100000 | 2023-09-20 9:52AM EDT | 100.00 | 2.72 | 2.62 | 2.74 | -0.23 | -7.80% | 5 | 2,160 | 44.82% |
| ZM240621C00105000 | 2023-09-11 9:57AM EDT | 105.00 | 3.00 | 2.05 | 2.15 | 0.00 | - | 12 | 338 | 44.51% |
| ZM240621C00110000 | 2023-09-21 10:37AM EDT | 110.00 | 1.67 | 1.59 | 1.70 | -0.04 | -2.34% | 3 | 721 | 44.35% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621P00035000 | 2023-08-30 12:10PM EDT | 35.00 | 0.75 | 0.30 | 0.80 | 0.00 | - | 2 | 489 | 54.49% |
| ZM240621P00040000 | 2023-09-08 12:47PM EDT | 40.00 | 1.00 | 1.08 | 1.12 | 0.00 | - | 10 | 1,085 | 49.49% |
| ZM240621P00045000 | 2023-09-21 10:26AM EDT | 45.00 | 1.73 | 1.70 | 1.76 | +0.17 | +10.90% | 1 | 944 | 46.92% |
| ZM240621P00050000 | 2023-09-18 3:16PM EDT | 50.00 | 2.32 | 2.59 | 2.66 | 0.00 | - | 15 | 660 | 44.68% |
| ZM240621P00055000 | 2023-09-15 10:36AM EDT | 55.00 | 3.30 | 3.80 | 3.95 | 0.00 | - | 26 | 331 | 43.12% |
| ZM240621P00060000 | 2023-09-19 10:44AM EDT | 60.00 | 5.27 | 5.40 | 5.55 | 0.00 | - | 1 | 2,436 | 41.36% |
| ZM240621P00065000 | 2023-09-21 9:34AM EDT | 65.00 | 7.35 | 7.35 | 7.55 | +0.35 | +5.00% | 1 | 986 | 39.75% |
| ZM240621P00070000 | 2023-09-21 10:14AM EDT | 70.00 | 9.75 | 9.80 | 10.00 | +1.13 | +13.11% | 15 | 1,290 | 38.39% |
| ZM240621P00075000 | 2023-09-19 10:45AM EDT | 75.00 | 12.30 | 12.60 | 12.85 | 0.00 | - | 1 | 194 | 37.01% |
| ZM240621P00080000 | 2023-09-12 3:08PM EDT | 80.00 | 14.75 | 15.80 | 16.05 | 0.00 | - | 47 | 141 | 35.45% |
| ZM240621P00085000 | 2023-09-20 1:29PM EDT | 85.00 | 18.25 | 19.35 | 19.65 | 0.00 | - | 1 | 107 | 34.00% |
| ZM240621P00090000 | 2023-09-15 9:45AM EDT | 90.00 | 20.68 | 23.20 | 23.65 | 0.00 | - | 1 | 115 | 32.89% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 95.00 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240621P00100000 | 2023-09-15 3:51PM EDT | 100.00 | 29.68 | 31.85 | 32.20 | 0.00 | - | 2 | 127 | 28.25% |
| ZM240621P00105000 | 2023-09-13 10:59AM EDT | 105.00 | 35.55 | 36.65 | 36.90 | 0.00 | - | 1 | 140 | 26.27% |
| ZM240621P00110000 | 2023-08-30 10:28AM EDT | 110.00 | 41.90 | 38.80 | 39.45 | 0.00 | - | 4 | 229 | 0.00% |
© 2023 Yahoo. All rights reserved.
