Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00100000 | 2024-04-18 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 33 | 1,697 | 83.59% |
| ZM240621C00100000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.11 | 0.00 | - | 2 | 1,665 | 52.73% |
| ZM240719C00100000 | 2024-03-25 1:02PM EDT | 2024-07-19 | 0.16 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 48.54% |
| ZM240816C00100000 | 2024-04-23 10:03AM EDT | 2024-08-16 | 0.18 | 0.08 | 0.19 | 0.00 | - | 2 | 411 | 44.24% |
| ZM240920C00100000 | 2024-04-23 10:24AM EDT | 2024-09-20 | 0.19 | 0.22 | 0.30 | 0.00 | - | 3 | 450 | 41.94% |
| ZM241115C00100000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 0.46 | 0.47 | 0.53 | +0.06 | +15.00% | 501 | 541 | 39.97% |
| ZM241220C00100000 | 2024-04-15 12:13PM EDT | 2024-12-20 | 0.73 | 0.68 | 0.75 | 0.00 | - | 1 | 1,482 | 39.87% |
| ZM250117C00100000 | 2024-04-24 12:53PM EDT | 2025-01-17 | 0.85 | 0.86 | 1.07 | +0.04 | +4.94% | 4 | 6,545 | 41.09% |
| ZM250620C00100000 | 2024-04-23 9:54AM EDT | 2025-06-20 | 1.83 | 1.16 | 1.94 | 0.00 | - | 3 | 42 | 38.59% |
| ZM260116C00100000 | 2024-04-23 3:55PM EDT | 2026-01-16 | 3.60 | 3.60 | 3.85 | 0.00 | - | 5 | 1,214 | 39.68% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00100000 | 2024-01-18 4:56PM EDT | 2024-05-17 | 32.63 | 37.30 | 38.45 | 0.00 | - | 3 | 0 | 87.89% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 2024-06-21 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 2024-08-16 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 50.64% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 2025-01-17 | 34.50 | 37.60 | 39.35 | 0.00 | - | 1 | 0 | 40.48% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 2026-01-16 | 37.73 | 36.00 | 41.00 | 0.00 | - | 1 | 0 | 34.87% |
© 2024 Yahoo. All rights reserved.