Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240628C00050000 | 2024-05-29 12:40PM EDT | 50.00 | 11.95 | 11.55 | 12.25 | 0.00 | - | 1 | 1 | 50.29% |
| ZM240628C00053000 | 2024-05-31 9:58AM EDT | 53.00 | 8.15 | 8.85 | 9.45 | 0.00 | - | 1 | 51 | 58.11% |
| ZM240628C00054000 | 2024-05-17 3:50PM EDT | 54.00 | 11.05 | 7.90 | 8.50 | 0.00 | - | 3 | 3 | 54.49% |
| ZM240628C00055000 | 2024-05-28 10:32AM EDT | 55.00 | 8.23 | 6.95 | 7.60 | 0.00 | - | 2 | 6 | 51.90% |
| ZM240628C00056000 | 2024-05-17 3:52PM EDT | 56.00 | 9.35 | 6.00 | 6.60 | 0.00 | - | 4 | 4 | 46.75% |
| ZM240628C00057000 | 2024-05-22 1:01PM EDT | 57.00 | 8.04 | 5.20 | 5.75 | 0.00 | - | 1 | 3 | 44.65% |
| ZM240628C00058000 | 2024-05-31 3:28PM EDT | 58.00 | 4.54 | 4.35 | 4.75 | +0.91 | +25.07% | 2 | 6 | 39.16% |
| ZM240628C00059000 | 2024-05-31 11:38AM EDT | 59.00 | 2.74 | 3.55 | 4.05 | 0.00 | - | 8 | 4 | 38.82% |
| ZM240628C00060000 | 2024-05-31 1:08PM EDT | 60.00 | 2.15 | 2.80 | 3.10 | 0.00 | - | 3 | 8 | 33.42% |
| ZM240628C00061000 | 2024-06-03 9:38AM EDT | 61.00 | 2.39 | 2.25 | 2.60 | +0.29 | +13.81% | 2 | 7 | 34.60% |
| ZM240628C00062000 | 2024-06-03 3:46PM EDT | 62.00 | 1.66 | 1.71 | 1.82 | +0.43 | +34.96% | 21 | 30 | 30.23% |
| ZM240628C00063000 | 2024-06-03 11:46AM EDT | 63.00 | 1.44 | 1.27 | 1.39 | +0.51 | +54.84% | 5 | 45 | 30.10% |
| ZM240628C00064000 | 2024-06-03 3:29PM EDT | 64.00 | 0.96 | 0.91 | 1.04 | +0.27 | +39.13% | 18 | 83 | 30.03% |
| ZM240628C00065000 | 2024-06-03 12:46PM EDT | 65.00 | 0.79 | 0.67 | 0.76 | +0.17 | +27.42% | 19 | 119 | 29.93% |
| ZM240628C00066000 | 2024-06-03 3:30PM EDT | 66.00 | 0.50 | 0.48 | 0.55 | +0.10 | +25.00% | 11 | 107 | 30.03% |
| ZM240628C00067000 | 2024-06-03 2:52PM EDT | 67.00 | 0.35 | 0.34 | 0.40 | +0.07 | +25.00% | 13 | 79 | 30.32% |
| ZM240628C00068000 | 2024-06-03 11:47AM EDT | 68.00 | 0.33 | 0.24 | 0.30 | +0.08 | +32.00% | 111 | 146 | 31.01% |
| ZM240628C00069000 | 2024-05-31 12:20PM EDT | 69.00 | 0.23 | 0.17 | 0.25 | +0.09 | +64.29% | 2 | 32 | 32.57% |
| ZM240628C00070000 | 2024-06-03 2:52PM EDT | 70.00 | 0.15 | 0.12 | 0.16 | +0.01 | +7.14% | 101 | 309 | 31.93% |
| ZM240628C00071000 | 2024-06-03 10:35AM EDT | 71.00 | 0.13 | 0.09 | 0.16 | +0.01 | +8.33% | 1 | 64 | 34.67% |
| ZM240628C00072000 | 2024-05-30 9:52AM EDT | 72.00 | 0.11 | 0.05 | 0.14 | 0.00 | - | 1 | 33 | 36.33% |
| ZM240628C00073000 | 2024-05-30 9:52AM EDT | 73.00 | 0.09 | 0.04 | 0.13 | 0.00 | - | 1 | 9 | 38.28% |
| ZM240628C00074000 | 2024-06-03 3:03PM EDT | 74.00 | 0.06 | 0.04 | 0.10 | -0.05 | -45.45% | 55 | 11 | 38.67% |
| ZM240628C00075000 | 2024-06-03 3:02PM EDT | 75.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 90 | 26 | 39.45% |
| ZM240628C00080000 | 2024-05-30 9:52AM EDT | 80.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 1 | 62 | 49.81% |
| ZM240628C00085000 | 2024-05-23 3:40PM EDT | 85.00 | 0.01 | 0.02 | 0.07 | 0.00 | - | 20 | 21 | 54.69% |
| ZM240628C00090000 | 2024-05-20 3:24PM EDT | 90.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | - | 100 | 69.53% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240628P00045000 | 2024-05-31 10:58AM EDT | 45.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 3 | 3 | 62.89% |
| ZM240628P00050000 | 2024-05-31 10:56AM EDT | 50.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 6 | 13 | 44.53% |
| ZM240628P00051000 | 2024-05-28 11:55AM EDT | 51.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 2 | 5 | 41.80% |
| ZM240628P00052000 | 2024-05-21 1:07PM EDT | 52.00 | 0.07 | 0.03 | 0.11 | -0.02 | -22.22% | 1 | 25 | 38.97% |
| ZM240628P00053000 | 2024-06-03 3:45PM EDT | 53.00 | 0.10 | 0.05 | 0.11 | -0.03 | -23.08% | 7 | 942 | 35.35% |
| ZM240628P00054000 | 2024-06-03 2:52PM EDT | 54.00 | 0.12 | 0.10 | 0.13 | -0.10 | -45.45% | 5 | 284 | 33.01% |
| ZM240628P00055000 | 2024-05-31 1:53PM EDT | 55.00 | 0.29 | 0.04 | 0.18 | 0.00 | - | 6 | 83 | 31.64% |
| ZM240628P00056000 | 2024-06-03 10:27AM EDT | 56.00 | 0.20 | 0.21 | 0.25 | -0.22 | -52.38% | 1 | 362 | 30.42% |
| ZM240628P00057000 | 2024-06-03 2:52PM EDT | 57.00 | 0.33 | 0.30 | 0.35 | -0.26 | -44.07% | 6 | 63 | 29.30% |
| ZM240628P00058000 | 2024-06-03 2:44PM EDT | 58.00 | 0.50 | 0.44 | 0.50 | -0.32 | -39.02% | 13 | 160 | 28.42% |
| ZM240628P00059000 | 2024-06-03 10:43AM EDT | 59.00 | 0.62 | 0.64 | 0.70 | -0.26 | -29.55% | 6 | 187 | 27.54% |
| ZM240628P00060000 | 2024-06-03 3:39PM EDT | 60.00 | 1.03 | 0.88 | 1.14 | -0.53 | -33.97% | 2 | 152 | 29.59% |
| ZM240628P00061000 | 2024-06-03 3:39PM EDT | 61.00 | 1.43 | 1.26 | 1.38 | -0.67 | -31.90% | 5 | 59 | 26.86% |
| ZM240628P00062000 | 2024-06-03 1:04PM EDT | 62.00 | 1.80 | 1.68 | 1.91 | -0.84 | -31.82% | 5 | 137 | 27.44% |
| ZM240628P00063000 | 2024-05-31 2:34PM EDT | 63.00 | 3.32 | 2.22 | 2.46 | 0.00 | - | 8 | 38 | 26.93% |
| ZM240628P00064000 | 2024-05-29 1:00PM EDT | 64.00 | 3.03 | 2.84 | 3.10 | 0.00 | - | 1 | 16 | 26.42% |
| ZM240628P00065000 | 2024-05-31 1:53PM EDT | 65.00 | 4.93 | 3.45 | 3.90 | 0.00 | - | 2 | 19 | 27.44% |
| ZM240628P00066000 | 2024-05-23 2:24PM EDT | 66.00 | 4.10 | 4.20 | 5.00 | 0.00 | - | - | 4 | 33.74% |
| ZM240628P00069000 | 2024-05-29 10:51AM EDT | 69.00 | 7.37 | 6.85 | 7.75 | 0.00 | - | - | 1 | 39.40% |
| ZM240628P00071000 | 2024-05-29 1:03PM EDT | 71.00 | 9.22 | 8.90 | 9.70 | 0.00 | - | - | 0 | 44.48% |
© 2024 Yahoo. All rights reserved.