Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621C00030000 | 2024-05-03 10:26AM EDT | 2024-06-21 | 32.05 | 34.10 | 34.50 | 0.00 | - | 1 | 14 | 122.66% |
| ZM240816C00030000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 31.68 | 34.35 | 34.75 | 0.00 | - | - | 1 | 91.31% |
| ZM241115C00030000 | 2024-05-16 3:52PM EDT | 2024-11-15 | 35.00 | 34.80 | 35.30 | 0.00 | - | 1 | 2 | 77.73% |
| ZM241220C00030000 | 2024-05-13 9:34AM EDT | 2024-12-20 | 33.50 | 35.00 | 35.50 | 0.00 | - | 2 | 0 | 75.00% |
| ZM250117C00030000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 33.06 | 35.15 | 35.60 | 0.00 | - | 1 | 151 | 72.71% |
| ZM260116C00030000 | 2024-05-09 2:00PM EDT | 2026-01-16 | 34.96 | 35.40 | 39.50 | 0.00 | - | 3 | 14 | 63.65% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621P00030000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 109.77% |
| ZM240920P00030000 | 2024-05-08 11:00AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.23 | 0.00 | - | - | 1 | 63.57% |
| ZM241115P00030000 | 2024-04-30 2:30PM EDT | 2024-11-15 | 0.11 | 0.04 | 0.17 | 0.00 | - | 50 | 50 | 51.56% |
| ZM241220P00030000 | 2024-05-07 10:22AM EDT | 2024-12-20 | 0.23 | 0.07 | 0.24 | 0.00 | - | 3 | 4 | 50.10% |
| ZM250117P00030000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 0.29 | 0.10 | 0.28 | 0.00 | - | - | 1 | 52.25% |
| ZM250620P00030000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 0.52 | 0.00 | 2.54 | 0.00 | - | 3 | 4 | 57.69% |
| ZM260116P00030000 | 2024-05-17 10:58AM EDT | 2026-01-16 | 0.87 | 0.76 | 0.99 | +0.07 | +8.75% | 3 | 3 | 43.68% |
© 2024 Yahoo. All rights reserved.