Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250321C00050000 | 2024-05-21 12:57PM EDT | 50.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ZM250321C00055000 | 2024-05-20 3:58PM EDT | 55.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250321C00060000 | 2024-05-21 10:45AM EDT | 60.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250321C00065000 | 2024-05-21 3:58PM EDT | 65.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| ZM250321C00070000 | 2024-05-22 11:17AM EDT | 70.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZM250321C00075000 | 2024-05-22 1:03PM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ZM250321C00080000 | 2024-05-22 1:53PM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| ZM250321C00085000 | 2024-05-22 1:56PM EDT | 85.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZM250321C00090000 | 2024-05-21 2:21PM EDT | 90.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250321P00040000 | 2024-05-22 12:55PM EDT | 40.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZM250321P00045000 | 2024-05-22 3:25PM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZM250321P00050000 | 2024-05-22 1:59PM EDT | 50.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ZM250321P00055000 | 2024-05-22 1:55PM EDT | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ZM250321P00060000 | 2024-05-22 3:54PM EDT | 60.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| ZM250321P00065000 | 2024-05-15 12:43PM EDT | 65.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| ZM250321P00070000 | 2024-05-21 11:09AM EDT | 70.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250321P00075000 | 2024-05-20 3:51PM EDT | 75.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.