Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115C00040000 | 2024-03-25 3:32PM EDT | 40.00 | 29.15 | 23.15 | 23.80 | 0.00 | - | 1 | 0 | 55.03% |
| ZM241115C00045000 | 2024-03-25 3:32PM EDT | 45.00 | 24.29 | 18.95 | 19.20 | 0.00 | - | 1 | 0 | 50.85% |
| ZM241115C00050000 | 2024-04-26 2:00PM EDT | 50.00 | 15.00 | 15.15 | 15.85 | +1.61 | +12.02% | 3 | 17 | 51.78% |
| ZM241115C00055000 | 2024-04-26 10:40AM EDT | 55.00 | 11.55 | 11.60 | 11.85 | +1.55 | +15.50% | 2 | 41 | 45.41% |
| ZM241115C00060000 | 2024-04-25 10:10AM EDT | 60.00 | 7.78 | 8.60 | 8.80 | 0.00 | - | 7 | 376 | 42.93% |
| ZM241115C00065000 | 2024-04-24 1:36PM EDT | 65.00 | 6.25 | 6.20 | 6.35 | +0.10 | +1.63% | 2 | 126 | 41.22% |
| ZM241115C00070000 | 2024-04-25 12:27PM EDT | 70.00 | 3.95 | 4.35 | 4.50 | 0.00 | - | 3 | 97 | 40.22% |
| ZM241115C00075000 | 2024-04-24 10:24AM EDT | 75.00 | 2.89 | 2.81 | 3.15 | 0.00 | - | 2 | 81 | 39.66% |
| ZM241115C00080000 | 2024-04-23 11:40AM EDT | 80.00 | 1.84 | 2.08 | 2.17 | 0.00 | - | 17 | 100 | 39.25% |
| ZM241115C00085000 | 2024-04-25 3:26PM EDT | 85.00 | 1.41 | 1.42 | 1.49 | +0.11 | +8.46% | 1 | 41 | 39.06% |
| ZM241115C00090000 | 2024-04-23 3:49PM EDT | 90.00 | 0.98 | 0.97 | 1.13 | 0.00 | - | 17 | 24 | 40.09% |
| ZM241115C00095000 | 2024-03-26 10:57AM EDT | 95.00 | 1.37 | 0.58 | 0.68 | 0.00 | - | 2 | 2 | 38.75% |
| ZM241115C00100000 | 2024-04-24 3:57PM EDT | 100.00 | 0.46 | 0.46 | 0.50 | 0.00 | - | 501 | 277 | 39.38% |
| ZM241115C00105000 | 2024-03-14 1:29PM EDT | 105.00 | 0.93 | 0.23 | 2.49 | 0.00 | - | 1 | 1 | 53.25% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115P00035000 | 2024-04-23 10:02AM EDT | 35.00 | 0.29 | 0.18 | 0.34 | 0.00 | - | 2 | 2 | 46.78% |
| ZM241115P00040000 | 2024-04-24 3:57PM EDT | 40.00 | 0.54 | 0.49 | 0.55 | 0.00 | - | 12 | 23 | 41.68% |
| ZM241115P00045000 | 2024-04-25 11:06AM EDT | 45.00 | 1.16 | 0.96 | 1.13 | 0.00 | - | 123 | 1,405 | 40.02% |
| ZM241115P00050000 | 2024-04-25 1:50PM EDT | 50.00 | 2.01 | 1.77 | 1.84 | 0.00 | - | 4 | 136 | 36.48% |
| ZM241115P00055000 | 2024-04-24 1:38PM EDT | 55.00 | 3.40 | 3.05 | 3.20 | 0.00 | - | 15 | 576 | 35.01% |
| ZM241115P00060000 | 2024-04-24 9:46AM EDT | 60.00 | 5.09 | 4.95 | 5.15 | 0.00 | - | 2 | 131 | 33.70% |
| ZM241115P00065000 | 2024-04-25 11:50AM EDT | 65.00 | 8.30 | 7.50 | 7.65 | 0.00 | - | 52 | 260 | 32.02% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 70.00 | 9.75 | 10.40 | 11.10 | 0.00 | - | 1 | 71 | 32.26% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 75.00 | 14.30 | 14.25 | 14.75 | 0.00 | - | 1 | 26 | 30.59% |
| ZM241115P00090000 | 2024-04-01 12:33PM EDT | 90.00 | 25.11 | 27.55 | 28.60 | 0.00 | - | - | 0 | 34.18% |
© 2024 Yahoo. All rights reserved.