Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:35.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 26.65 | 26.40 | 27.30 | 0.00 | - | 2 | 35 | 160.55% |
| ZM240621C00035000 | 2024-05-03 11:36AM EDT | 2024-06-21 | 27.21 | 26.55 | 27.35 | 0.00 | - | 2 | 128 | 89.45% |
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 27.10 | 26.85 | 27.30 | 0.00 | - | 4 | 4 | 77.15% |
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 2024-08-16 | 27.39 | 27.00 | 27.55 | 0.00 | - | 4 | 60 | 72.61% |
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 2024-12-20 | 30.43 | 28.90 | 29.90 | 0.00 | - | - | 5 | 77.67% |
| ZM250117C00035000 | 2024-05-02 1:14PM EDT | 2025-01-17 | 29.72 | 28.10 | 28.85 | 0.00 | - | 1 | 246 | 63.18% |
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 2025-06-20 | 29.99 | 28.80 | 30.00 | 0.00 | - | 5 | 4 | 57.97% |
| ZM260116C00035000 | 2024-05-01 3:23PM EDT | 2026-01-16 | 31.28 | 30.75 | 31.70 | 0.00 | - | 1 | 99 | 58.44% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 151 | 115.63% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 78.32% |
| ZM240719P00035000 | 2024-04-30 1:26PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 93 | 55.86% |
| ZM240816P00035000 | 2024-04-23 10:02AM EDT | 2024-08-16 | 0.15 | 0.01 | 0.29 | 0.00 | - | 2 | 190 | 56.06% |
| ZM240920P00035000 | 2024-04-23 11:05AM EDT | 2024-09-20 | 0.13 | 0.05 | 0.22 | 0.00 | - | 12 | 19 | 51.86% |
| ZM241115P00035000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 0.29 | 0.11 | 0.37 | 0.00 | - | 2 | 2 | 48.39% |
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 0.41 | 0.20 | 0.49 | 0.00 | - | 2 | 26 | 47.36% |
| ZM250117P00035000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 0.39 | 0.35 | 0.58 | 0.00 | - | 1 | 3,863 | 46.48% |
| ZM250620P00035000 | 2024-04-17 12:27PM EDT | 2025-06-20 | 1.14 | 0.80 | 1.02 | 0.00 | - | 23 | 50 | 42.46% |
| ZM260116P00035000 | 2024-04-30 1:45PM EDT | 2026-01-16 | 1.51 | 1.34 | 1.60 | 0.00 | - | 30 | 1,153 | 39.48% |
© 2024 Yahoo. All rights reserved.