Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419C00035000 | 2024-03-27 1:09PM EDT | 35.00 | 31.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZM240419C00050000 | 2024-04-18 9:37AM EDT | 50.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ZM240419C00055000 | 2024-04-18 9:54AM EDT | 55.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| ZM240419C00057000 | 2024-04-18 9:44AM EDT | 57.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ZM240419C00058000 | 2024-04-18 3:15PM EDT | 58.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| ZM240419C00059000 | 2024-04-18 3:15PM EDT | 59.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 210 | 239 | 0.00% |
| ZM240419C00060000 | 2024-04-18 3:59PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 971 | 924 | 0.20% |
| ZM240419C00061000 | 2024-04-18 3:58PM EDT | 61.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,126 | 865 | 12.50% |
| ZM240419C00062000 | 2024-04-18 3:46PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 717 | 1,022 | 12.50% |
| ZM240419C00063000 | 2024-04-18 2:51PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 980 | 25.00% |
| ZM240419C00064000 | 2024-04-18 3:51PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 1,314 | 25.00% |
| ZM240419C00065000 | 2024-04-18 3:51PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 138 | 2,937 | 50.00% |
| ZM240419C00066000 | 2024-04-18 1:04PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 604 | 50.00% |
| ZM240419C00067000 | 2024-04-18 1:21PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,664 | 50.00% |
| ZM240419C00068000 | 2024-04-17 9:42AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,328 | 50.00% |
| ZM240419C00069000 | 2024-04-18 1:31PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 50.00% |
| ZM240419C00070000 | 2024-04-18 2:13PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 5,073 | 50.00% |
| ZM240419C00071000 | 2024-04-12 2:38PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 160 | 155 | 50.00% |
| ZM240419C00072000 | 2024-04-18 11:53AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 50.00% |
| ZM240419C00073000 | 2024-04-12 3:15PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 187 | 50.00% |
| ZM240419C00074000 | 2024-04-17 11:19AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 217 | 50.00% |
| ZM240419C00075000 | 2024-04-18 11:49AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,583 | 50.00% |
| ZM240419C00076000 | 2024-04-10 1:31PM EDT | 76.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZM240419C00077000 | 2024-03-28 2:22PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| ZM240419C00080000 | 2024-04-16 10:23AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,925 | 50.00% |
| ZM240419C00085000 | 2024-04-10 2:28PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 50.00% |
| ZM240419C00090000 | 2024-04-12 11:24AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 50.00% |
| ZM240419C00095000 | 2024-03-11 9:43AM EDT | 95.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 37 | 402 | 376.56% |
| ZM240419C00100000 | 2024-03-13 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419P00040000 | 2024-02-28 10:47AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 57 | 398.44% |
| ZM240419P00045000 | 2024-04-16 1:18PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 50.00% |
| ZM240419P00050000 | 2024-04-16 12:33PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 398 | 50.00% |
| ZM240419P00055000 | 2024-04-18 1:39PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,513 | 50.00% |
| ZM240419P00056000 | 2024-04-18 2:51PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| ZM240419P00057000 | 2024-04-18 2:55PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 313 | 25.00% |
| ZM240419P00058000 | 2024-04-18 3:30PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 279 | 12.50% |
| ZM240419P00059000 | 2024-04-18 3:59PM EDT | 59.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 164 | 1,411 | 12.50% |
| ZM240419P00060000 | 2024-04-18 3:59PM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 654 | 1,961 | 0.00% |
| ZM240419P00061000 | 2024-04-18 2:41PM EDT | 61.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 213 | 1,358 | 0.00% |
| ZM240419P00062000 | 2024-04-18 3:39PM EDT | 62.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 155 | 733 | 0.00% |
| ZM240419P00063000 | 2024-04-18 12:09PM EDT | 63.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 16 | 867 | 0.00% |
| ZM240419P00064000 | 2024-04-17 3:14PM EDT | 64.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 854 | 218 | 0.00% |
| ZM240419P00065000 | 2024-04-18 10:09AM EDT | 65.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 465 | 0.00% |
| ZM240419P00066000 | 2024-04-17 2:47PM EDT | 66.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,072 | 5 | 0.00% |
| ZM240419P00067000 | 2024-04-18 1:21PM EDT | 67.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ZM240419P00068000 | 2024-04-17 2:56PM EDT | 68.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 22 | 2 | 0.00% |
| ZM240419P00069000 | 2024-04-12 1:08PM EDT | 69.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240419P00070000 | 2024-04-18 2:33PM EDT | 70.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZM240419P00071000 | 2024-04-18 2:33PM EDT | 71.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ZM240419P00072000 | 2024-04-18 9:36AM EDT | 72.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZM240419P00074000 | 2024-04-16 10:52AM EDT | 74.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM240419P00075000 | 2024-04-16 10:52AM EDT | 75.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM240419P00080000 | 2024-03-12 12:36PM EDT | 80.00 | 9.97 | 15.50 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240419P00085000 | 2024-03-19 2:32PM EDT | 85.00 | 18.20 | 24.00 | 26.30 | 0.00 | - | 1 | 0 | 350.78% |
| ZM240419P00090000 | 2024-03-27 9:52AM EDT | 90.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.