Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260618C00030000 | 2024-08-06 10:00AM EDT | 30.00 | 29.50 | 38.90 | 41.80 | 0.00 | - | 1 | 2 | 53.42% |
| ZM260618C00040000 | 2024-09-09 2:09PM EDT | 40.00 | 31.15 | 32.15 | 36.00 | 0.00 | - | 7 | 8 | 52.00% |
| ZM260618C00045000 | 2024-09-09 2:24PM EDT | 45.00 | 27.25 | 28.70 | 31.10 | 0.00 | - | 1 | 3 | 53.46% |
| ZM260618C00050000 | 2024-09-09 1:27PM EDT | 50.00 | 24.10 | 25.25 | 26.35 | 0.00 | - | 1 | 1 | 46.27% |
| ZM260618C00055000 | 2024-10-07 1:00PM EDT | 55.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260618C00060000 | 2024-10-14 11:08AM EDT | 60.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260618C00065000 | 2024-10-16 12:48PM EDT | 65.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260618C00067500 | 2024-10-17 9:30AM EDT | 67.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260618C00070000 | 2024-09-20 11:11AM EDT | 70.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260618C00075000 | 2024-10-11 1:04PM EDT | 75.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZM260618C00080000 | 2024-09-18 1:44PM EDT | 80.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM260618C00085000 | 2024-10-11 1:49PM EDT | 85.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM260618C00090000 | 2024-10-17 3:03PM EDT | 90.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM260618C00095000 | 2024-09-26 9:30AM EDT | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM260618C00100000 | 2024-10-11 10:32AM EDT | 100.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM260618C00105000 | 2024-10-16 9:30AM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260618P00030000 | 2024-09-03 10:54AM EDT | 30.00 | 0.05 | 0.00 | 3.05 | 0.00 | - | 1 | 121 | 52.73% |
| ZM260618P00035000 | 2024-10-17 9:30AM EDT | 35.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM260618P00037500 | 2024-09-26 10:28AM EDT | 37.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZM260618P00040000 | 2024-10-16 9:30AM EDT | 40.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM260618P00045000 | 2024-10-16 9:30AM EDT | 45.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM260618P00050000 | 2024-10-14 1:09PM EDT | 50.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM260618P00055000 | 2024-08-26 10:42AM EDT | 55.00 | 4.40 | 2.24 | 4.80 | 0.00 | - | 14 | 35 | 33.70% |
| ZM260618P00060000 | 2024-08-30 10:24AM EDT | 60.00 | 6.46 | 5.80 | 6.45 | 0.00 | - | 3 | 163 | 32.48% |
| ZM260618P00065000 | 2024-09-23 2:02PM EDT | 65.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| ZM260618P00070000 | 2024-08-26 3:28PM EDT | 70.00 | 10.10 | 9.35 | 11.05 | 0.00 | - | 2 | 11 | 31.09% |
| ZM260618P00075000 | 2024-06-20 3:59PM EDT | 75.00 | 19.08 | 16.50 | 21.45 | 0.00 | - | 2 | 13 | 51.64% |
| ZM260618P00090000 | 2024-05-31 1:54PM EDT | 90.00 | 29.90 | 28.50 | 33.45 | 0.00 | - | 9 | 0 | 55.13% |
| ZM260618P00095000 | 2024-05-30 3:19PM EDT | 95.00 | 34.80 | 33.50 | 38.50 | 0.00 | - | 12 | 0 | 51.50% |
© 2024 Yahoo. All rights reserved.