Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:105.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00105000 | 2024-03-13 2:51PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 289 | 93.36% |
| ZM240621C00105000 | 2024-04-09 9:30AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.17 | 0.00 | - | 10 | 400 | 59.57% |
| ZM240719C00105000 | 2024-04-04 3:57PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 50.20% |
| ZM240816C00105000 | 2024-04-23 10:03AM EDT | 2024-08-16 | 0.19 | 0.05 | 0.25 | 0.00 | - | 2 | 686 | 50.24% |
| ZM240920C00105000 | 2024-04-03 12:37PM EDT | 2024-09-20 | 0.23 | 0.06 | 0.36 | 0.00 | - | 1 | 114 | 46.92% |
| ZM241115C00105000 | 2024-03-14 1:29PM EDT | 2024-11-15 | 0.93 | 0.23 | 2.49 | 0.00 | - | 1 | 1 | 53.54% |
| ZM241220C00105000 | 2024-04-11 2:58PM EDT | 2024-12-20 | 0.64 | 0.48 | 0.53 | 0.00 | - | 10 | 31 | 39.87% |
| ZM250117C00105000 | 2024-04-24 12:01PM EDT | 2025-01-17 | 0.65 | 0.62 | 0.69 | +0.08 | +14.04% | 7 | 2,052 | 39.87% |
| ZM250620C00105000 | 2024-04-22 10:10AM EDT | 2025-06-20 | 1.26 | 1.44 | 1.70 | 0.00 | - | 4 | 631 | 39.67% |
| ZM260116C00105000 | 2024-04-23 3:33PM EDT | 2026-01-16 | 3.20 | 3.00 | 3.25 | 0.00 | - | 1 | 585 | 39.59% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00105000 | 2023-12-04 10:44AM EDT | 2024-05-17 | 35.70 | 37.10 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00105000 | 2023-12-07 2:23PM EDT | 2024-06-21 | 33.05 | 37.30 | 38.40 | 0.00 | - | 40 | 0 | 0.00% |
| ZM240816P00105000 | 2023-10-27 2:51PM EDT | 2024-08-16 | 45.70 | 39.85 | 40.75 | 0.00 | - | 1 | 1 | 0.00% |
| ZM250117P00105000 | 2024-02-27 10:41AM EDT | 2025-01-17 | 36.50 | 37.10 | 41.25 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116P00105000 | 2024-04-12 10:52AM EDT | 2026-01-16 | 43.15 | 42.10 | 44.10 | 0.00 | - | 3 | 0 | 25.29% |
© 2024 Yahoo. All rights reserved.