Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620C00030000 | 2024-09-03 2:09PM EDT | 30.00 | 40.13 | 37.80 | 38.80 | 0.00 | - | 1 | 20 | 0.00% |
| ZM250620C00035000 | 2024-09-24 11:23AM EDT | 35.00 | 36.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM250620C00040000 | 2024-10-10 10:00AM EDT | 40.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00045000 | 2024-08-21 12:19PM EDT | 45.00 | 18.19 | 24.05 | 25.65 | 0.00 | - | 1 | 17 | 35.47% |
| ZM250620C00050000 | 2024-10-16 9:40AM EDT | 50.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00055000 | 2024-10-14 10:49AM EDT | 55.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00060000 | 2024-10-16 10:51AM EDT | 60.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00062500 | 2024-10-10 2:57PM EDT | 62.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ZM250620C00065000 | 2024-10-16 3:59PM EDT | 65.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250620C00067500 | 2024-10-11 12:31PM EDT | 67.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM250620C00070000 | 2024-10-17 2:54PM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00072500 | 2024-10-11 11:40AM EDT | 72.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZM250620C00075000 | 2024-10-14 2:51PM EDT | 75.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZM250620C00077500 | 2024-10-15 11:23AM EDT | 77.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM250620C00080000 | 2024-10-16 3:59PM EDT | 80.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM250620C00085000 | 2024-10-17 3:47PM EDT | 85.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250620C00090000 | 2024-10-17 3:45PM EDT | 90.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZM250620C00095000 | 2024-10-11 12:46PM EDT | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ZM250620C00100000 | 2024-10-16 10:51AM EDT | 100.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM250620C00105000 | 2024-10-17 1:14PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620P00030000 | 2024-10-15 3:04PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM250620P00035000 | 2024-10-16 11:05AM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM250620P00037500 | 2024-10-16 11:03AM EDT | 37.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM250620P00040000 | 2024-10-16 11:04AM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM250620P00042500 | 2024-10-16 11:06AM EDT | 42.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM250620P00045000 | 2024-10-17 9:45AM EDT | 45.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM250620P00050000 | 2024-10-11 1:35PM EDT | 50.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250620P00055000 | 2024-10-15 12:56PM EDT | 55.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250620P00060000 | 2024-10-16 9:53AM EDT | 60.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| ZM250620P00062500 | 2024-10-15 9:58AM EDT | 62.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| ZM250620P00065000 | 2024-10-14 10:33AM EDT | 65.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ZM250620P00067500 | 2024-10-11 12:31PM EDT | 67.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZM250620P00070000 | 2024-10-11 12:20PM EDT | 70.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ZM250620P00075000 | 2024-10-16 9:45AM EDT | 75.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| ZM250620P00080000 | 2024-10-15 10:15AM EDT | 80.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ZM250620P00085000 | 2024-09-16 1:24PM EDT | 85.00 | 17.85 | 15.95 | 18.70 | 0.00 | - | 1 | 3 | 37.77% |
| ZM250620P00090000 | 2024-10-15 9:48AM EDT | 90.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZM250620P00100000 | 2024-09-10 3:41PM EDT | 100.00 | 33.73 | 28.85 | 29.85 | 0.00 | - | 1 | 1 | 19.24% |
© 2024 Yahoo. All rights reserved.