Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
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 | 5.40 | 5.70 | 0.00 | - | 1 | 5 | 68.95% |
| ZM240426C00056000 | 2024-04-11 1:22PM EDT | 56.00 | 6.90 | 4.25 | 4.70 | 0.00 | - | - | 1 | 58.98% |
| ZM240426C00057000 | 2024-04-23 10:00AM EDT | 57.00 | 3.75 | 3.50 | 3.75 | +0.95 | +33.93% | 8 | 47 | 52.83% |
| ZM240426C00058000 | 2024-04-23 11:35AM EDT | 58.00 | 2.72 | 2.56 | 2.74 | +0.61 | +28.91% | 18 | 103 | 41.31% |
| ZM240426C00059000 | 2024-04-23 10:55AM EDT | 59.00 | 1.95 | 1.72 | 1.81 | +0.78 | +66.67% | 210 | 593 | 33.69% |
| ZM240426C00060000 | 2024-04-23 11:30AM EDT | 60.00 | 1.14 | 1.02 | 1.07 | +0.46 | +67.65% | 338 | 1,156 | 31.10% |
| ZM240426C00061000 | 2024-04-23 12:03PM EDT | 61.00 | 0.52 | 0.53 | 0.57 | +0.23 | +79.31% | 543 | 1,088 | 31.01% |
| ZM240426C00062000 | 2024-04-23 11:44AM EDT | 62.00 | 0.25 | 0.23 | 0.26 | +0.10 | +66.67% | 1,433 | 1,210 | 30.86% |
| ZM240426C00063000 | 2024-04-23 11:19AM EDT | 63.00 | 0.13 | 0.10 | 0.14 | +0.07 | +116.67% | 22 | 629 | 33.79% |
| ZM240426C00064000 | 2024-04-23 11:49AM EDT | 64.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 113 | 484 | 35.94% |
| ZM240426C00065000 | 2024-04-23 12:05PM EDT | 65.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 24 | 296 | 38.67% |
| ZM240426C00066000 | 2024-04-23 9:35AM EDT | 66.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 4 | 103 | 54.30% |
| ZM240426C00067000 | 2024-04-22 1:37PM EDT | 67.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 85 | 53.91% |
| ZM240426C00068000 | 2024-04-23 11:32AM EDT | 68.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 113 | 51.56% |
| ZM240426C00069000 | 2024-04-19 3:02PM EDT | 69.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 92.19% |
| ZM240426C00070000 | 2024-04-23 11:46AM EDT | 70.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 277 | 62.50% |
| ZM240426C00071000 | 2024-04-23 10:10AM EDT | 71.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 239 | 65.63% |
| ZM240426C00072000 | 2024-04-23 10:32AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 293 | 62.50% |
| ZM240426C00073000 | 2024-04-22 3:28PM EDT | 73.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 69 | 65.63% |
| ZM240426C00074000 | 2024-04-22 3:20PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 114 | 71.88% |
| ZM240426C00075000 | 2024-04-18 2:01PM EDT | 75.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 20 | 53 | 133.01% |
| ZM240426C00076000 | 2024-04-22 9:52AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 26 | 78.13% |
| ZM240426C00077000 | 2024-03-27 12:40PM EDT | 77.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 145.31% |
| ZM240426C00078000 | 2024-04-04 12:47PM EDT | 78.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 151.17% |
| ZM240426C00079000 | 2024-03-28 12:46PM EDT | 79.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 124 | 157.03% |
| ZM240426C00080000 | 2024-04-10 1:34PM EDT | 80.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 162.50% |
| ZM240426C00081000 | 2024-03-18 2:56PM EDT | 81.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 40 | 152.73% |
| ZM240426C00085000 | 2024-03-11 2:44PM EDT | 85.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 40 | 40 | 202.54% |
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 | 0.01 | 0.00 | - | - | 3 | 103.13% |
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 50.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 1 | 107.81% |
| ZM240426P00053000 | 2024-04-19 10:28AM EDT | 53.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 68.36% |
| ZM240426P00054000 | 2024-04-19 3:24PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 60.16% |
| ZM240426P00055000 | 2024-04-22 2:03PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 224 | 499 | 51.95% |
| ZM240426P00056000 | 2024-04-23 11:54AM EDT | 56.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 5 | 50 | 45.51% |
| ZM240426P00057000 | 2024-04-23 11:35AM EDT | 57.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 22 | 253 | 37.11% |
| ZM240426P00058000 | 2024-04-23 12:06PM EDT | 58.00 | 0.11 | 0.10 | 0.11 | -0.19 | -65.52% | 46 | 714 | 33.20% |
| ZM240426P00059000 | 2024-04-23 11:51AM EDT | 59.00 | 0.25 | 0.23 | 0.26 | -0.32 | -56.14% | 64 | 638 | 32.13% |
| ZM240426P00060000 | 2024-04-23 12:05PM EDT | 60.00 | 0.54 | 0.52 | 0.54 | -0.50 | -48.08% | 207 | 1,148 | 30.66% |
| ZM240426P00061000 | 2024-04-23 12:05PM EDT | 61.00 | 1.02 | 1.02 | 1.05 | -0.73 | -41.71% | 25 | 872 | 31.01% |
| ZM240426P00062000 | 2024-04-23 11:59AM EDT | 62.00 | 1.75 | 1.70 | 1.78 | -0.85 | -32.69% | 31 | 264 | 32.91% |
| ZM240426P00063000 | 2024-04-23 10:50AM EDT | 63.00 | 2.47 | 2.47 | 2.70 | -0.71 | -22.33% | 38 | 457 | 39.26% |
| ZM240426P00064000 | 2024-04-23 10:17AM EDT | 64.00 | 3.50 | 3.20 | 3.70 | -1.15 | -24.73% | 3 | 115 | 48.83% |
| ZM240426P00065000 | 2024-04-23 11:57AM EDT | 65.00 | 4.50 | 4.50 | 4.65 | -1.42 | -23.99% | 154 | 221 | 53.71% |
| ZM240426P00066000 | 2024-04-19 2:52PM EDT | 66.00 | 6.70 | 5.30 | 5.65 | 0.00 | - | 1 | 0 | 61.72% |
| ZM240426P00067000 | 2024-04-08 9:30AM EDT | 67.00 | 5.00 | 6.35 | 6.70 | 0.00 | - | 1 | 1 | 52.73% |
| ZM240426P00068000 | 2024-04-22 2:40PM EDT | 68.00 | 8.05 | 7.35 | 7.80 | 0.00 | - | 2 | 0 | 67.58% |
| ZM240426P00069000 | 2024-04-18 9:54AM EDT | 69.00 | 8.85 | 8.25 | 8.65 | 0.00 | - | 1 | 0 | 83.98% |
| ZM240426P00070000 | 2024-04-01 3:11PM EDT | 70.00 | 5.50 | 9.30 | 9.65 | 0.00 | - | 16 | 0 | 91.02% |
| ZM240426P00071000 | 2024-04-05 3:36PM EDT | 71.00 | 8.14 | 10.25 | 10.65 | 0.00 | - | 1 | 0 | 97.66% |
| ZM240426P00072000 | 2024-03-08 10:46AM EDT | 72.00 | 5.20 | 7.05 | 10.65 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240426P00073000 | 2024-03-13 3:27PM EDT | 73.00 | 5.35 | 10.65 | 11.55 | 0.00 | - | - | 1 | 0.00% |
| ZM240426P00080000 | 2024-04-18 9:36AM EDT | 80.00 | 20.15 | 18.90 | 19.65 | 0.00 | - | - | 0 | 150.78% |
© 2024 Yahoo. All rights reserved.