Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00055000 | 2024-04-15 10:04AM EDT | 55.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZM240426C00056000 | 2024-04-23 1:56PM EDT | 56.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240426C00057000 | 2024-04-23 2:10PM EDT | 57.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 47 | 33 | 0.00% |
| ZM240426C00058000 | 2024-04-23 2:02PM EDT | 58.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 98 | 74 | 0.00% |
| ZM240426C00059000 | 2024-04-23 3:19PM EDT | 59.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 298 | 464 | 0.00% |
| ZM240426C00060000 | 2024-04-23 3:59PM EDT | 60.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 618 | 1,217 | 0.00% |
| ZM240426C00061000 | 2024-04-23 3:59PM EDT | 61.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 959 | 1,217 | 0.00% |
| ZM240426C00062000 | 2024-04-23 3:59PM EDT | 62.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,078 | 1,716 | 3.13% |
| ZM240426C00063000 | 2024-04-23 3:59PM EDT | 63.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 240 | 710 | 6.25% |
| ZM240426C00064000 | 2024-04-23 3:58PM EDT | 64.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,078 | 1,883 | 12.50% |
| ZM240426C00065000 | 2024-04-23 3:51PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,532 | 1,493 | 12.50% |
| ZM240426C00066000 | 2024-04-23 3:14PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 25.00% |
| ZM240426C00067000 | 2024-04-23 3:49PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 114 | 25.00% |
| ZM240426C00068000 | 2024-04-23 3:09PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 121 | 25.00% |
| ZM240426C00069000 | 2024-04-19 3:02PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| ZM240426C00070000 | 2024-04-23 3:58PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 282 | 25.00% |
| ZM240426C00071000 | 2024-04-23 10:10AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 50.00% |
| ZM240426C00072000 | 2024-04-23 3:49PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 309 | 50.00% |
| ZM240426C00073000 | 2024-04-23 3:58PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 50.00% |
| ZM240426C00074000 | 2024-04-22 3:20PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 50.00% |
| ZM240426C00075000 | 2024-04-23 2:01PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| ZM240426C00076000 | 2024-04-22 9:52AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 50.00% |
| ZM240426C00077000 | 2024-03-27 12:40PM EDT | 77.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZM240426C00078000 | 2024-04-04 12:47PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ZM240426C00079000 | 2024-03-28 12:46PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 50.00% |
| ZM240426C00080000 | 2024-04-10 1:34PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| ZM240426C00081000 | 2024-03-18 2:56PM EDT | 81.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 40 | 167.19% |
| ZM240426C00085000 | 2024-03-11 2:44PM EDT | 85.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 40 | 40 | 223.44% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00045000 | 2024-04-16 1:18PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZM240426P00053000 | 2024-04-19 10:28AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 50.00% |
| ZM240426P00054000 | 2024-04-19 3:24PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| ZM240426P00055000 | 2024-04-22 2:03PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 224 | 499 | 25.00% |
| ZM240426P00056000 | 2024-04-23 11:54AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 25.00% |
| ZM240426P00057000 | 2024-04-23 3:11PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 248 | 25.00% |
| ZM240426P00058000 | 2024-04-23 3:40PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 703 | 12.50% |
| ZM240426P00059000 | 2024-04-23 3:26PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 204 | 643 | 12.50% |
| ZM240426P00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 604 | 1,120 | 6.25% |
| ZM240426P00061000 | 2024-04-23 3:57PM EDT | 61.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 63 | 891 | 3.13% |
| ZM240426P00062000 | 2024-04-23 3:56PM EDT | 62.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 96 | 258 | 0.00% |
| ZM240426P00063000 | 2024-04-23 12:31PM EDT | 63.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 40 | 433 | 0.00% |
| ZM240426P00064000 | 2024-04-23 2:01PM EDT | 64.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 17 | 108 | 0.00% |
| ZM240426P00065000 | 2024-04-23 3:00PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 159 | 165 | 0.00% |
| ZM240426P00066000 | 2024-04-19 2:52PM EDT | 66.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240426P00067000 | 2024-04-08 9:30AM EDT | 67.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240426P00068000 | 2024-04-22 2:40PM EDT | 68.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240426P00069000 | 2024-04-18 9:54AM EDT | 69.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240426P00070000 | 2024-04-01 3:11PM EDT | 70.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM240426P00071000 | 2024-04-05 3:36PM EDT | 71.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240426P00072000 | 2024-03-08 10:46AM EDT | 72.00 | 5.20 | 7.05 | 10.65 | 0.00 | - | 1 | 0 | 122.46% |
| ZM240426P00073000 | 2024-03-13 3:27PM EDT | 73.00 | 5.35 | 10.65 | 11.55 | 0.00 | - | - | 1 | 117.58% |
| ZM240426P00080000 | 2024-04-18 9:36AM EDT | 80.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.