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 | 2024-04-19 10:56AM EDT | 35.00 | 25.39 | 26.65 | 27.25 | 0.00 | - | 2 | 130 | 84.67% |
| ZM240621C00040000 | 2024-04-19 11:03AM EDT | 40.00 | 20.26 | 21.75 | 22.20 | 0.00 | - | 1 | 63 | 68.46% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 45.00 | 16.10 | 17.05 | 17.40 | 0.00 | - | 2 | 62 | 60.64% |
| ZM240621C00050000 | 2024-04-23 3:53PM EDT | 50.00 | 12.45 | 12.40 | 12.75 | +0.05 | +0.40% | 4 | 98 | 51.76% |
| ZM240621C00055000 | 2024-04-24 2:40PM EDT | 55.00 | 8.05 | 8.10 | 8.55 | -0.15 | -1.83% | 11 | 525 | 48.19% |
| ZM240621C00060000 | 2024-04-24 3:42PM EDT | 60.00 | 4.80 | 4.90 | 5.00 | -0.15 | -3.03% | 24 | 1,161 | 42.68% |
| ZM240621C00065000 | 2024-04-24 2:48PM EDT | 65.00 | 2.52 | 2.62 | 2.68 | -0.16 | -5.97% | 166 | 2,961 | 41.17% |
| ZM240621C00070000 | 2024-04-24 3:23PM EDT | 70.00 | 1.30 | 1.28 | 1.35 | -0.05 | -3.70% | 103 | 3,109 | 41.11% |
| ZM240621C00075000 | 2024-04-24 3:23PM EDT | 75.00 | 0.63 | 0.60 | 0.68 | 0.00 | - | 152 | 12,996 | 42.07% |
| ZM240621C00080000 | 2024-04-24 3:44PM EDT | 80.00 | 0.31 | 0.28 | 0.37 | -0.01 | -3.12% | 23 | 2,985 | 43.95% |
| ZM240621C00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.25 | 0.13 | 0.24 | +0.07 | +38.89% | 1 | 1,178 | 47.07% |
| ZM240621C00090000 | 2024-04-23 1:07PM EDT | 90.00 | 0.13 | 0.07 | 0.15 | 0.00 | - | 24 | 1,657 | 49.22% |
| ZM240621C00095000 | 2024-04-23 11:13AM EDT | 95.00 | 0.09 | 0.04 | 0.13 | 0.00 | - | 13 | 2,212 | 50.39% |
| ZM240621C00100000 | 2024-04-18 3:55PM EDT | 100.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 2 | 1,665 | 53.32% |
| ZM240621C00105000 | 2024-04-09 9:30AM EDT | 105.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 400 | 55.86% |
| ZM240621C00110000 | 2024-04-23 11:07AM EDT | 110.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 13 | 1,398 | 63.67% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 5 | 5 | 84.77% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 35.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 297 | 69.92% |
| ZM240621P00040000 | 2024-04-24 3:43PM EDT | 40.00 | 0.12 | 0.03 | 0.12 | -0.02 | -14.29% | 4 | 2,289 | 52.73% |
| ZM240621P00045000 | 2024-04-23 10:07AM EDT | 45.00 | 0.27 | 0.14 | 0.24 | 0.00 | - | 2 | 3,053 | 49.32% |
| ZM240621P00050000 | 2024-04-24 2:30PM EDT | 50.00 | 0.51 | 0.46 | 0.50 | 0.00 | - | 30 | 2,634 | 42.77% |
| ZM240621P00055000 | 2024-04-24 3:58PM EDT | 55.00 | 1.25 | 1.19 | 1.24 | +0.03 | +2.46% | 33 | 8,364 | 39.31% |
| ZM240621P00060000 | 2024-04-24 3:57PM EDT | 60.00 | 2.85 | 2.80 | 2.85 | 0.00 | - | 296 | 4,676 | 37.42% |
| ZM240621P00065000 | 2024-04-24 3:13PM EDT | 65.00 | 5.73 | 5.45 | 5.55 | +0.18 | +3.24% | 8 | 4,818 | 36.11% |
| ZM240621P00070000 | 2024-04-23 3:45PM EDT | 70.00 | 9.25 | 9.10 | 9.35 | 0.00 | - | 4 | 2,178 | 36.43% |
| ZM240621P00075000 | 2024-04-18 1:06PM EDT | 75.00 | 15.00 | 13.45 | 13.80 | 0.00 | - | 2 | 677 | 37.50% |
| ZM240621P00080000 | 2024-04-24 2:43PM EDT | 80.00 | 18.85 | 18.20 | 18.75 | -1.72 | -8.36% | 40,000 | 48,595 | 44.78% |
| ZM240621P00085000 | 2024-04-24 2:43PM EDT | 85.00 | 23.85 | 23.10 | 23.75 | +4.67 | +24.35% | 40,000 | 0 | 52.30% |
| ZM240621P00090000 | 2024-03-11 2:57PM EDT | 90.00 | 20.10 | 27.35 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 95.00 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 100.00 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240621P00105000 | 2023-12-07 2:23PM EDT | 105.00 | 33.05 | 37.30 | 38.40 | 0.00 | - | 40 | 0 | 0.00% |
| ZM240621P00110000 | 2023-10-11 12:32PM EDT | 110.00 | 44.15 | 47.65 | 48.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.