Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00040000 | 2023-12-11 2:06PM EDT | 2024-05-17 | 34.40 | 28.65 | 30.25 | 0.00 | - | 2 | 24 | 337.01% |
| ZM240621C00040000 | 2024-04-19 11:03AM EDT | 2024-06-21 | 20.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240719C00040000 | 2024-03-11 9:43AM EDT | 2024-07-19 | 30.00 | 21.35 | 25.45 | 0.00 | - | 1 | 1 | 88.87% |
| ZM240816C00040000 | 2024-04-24 9:45AM EDT | 2024-08-16 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240920C00040000 | 2024-04-22 1:30PM EDT | 2024-09-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241115C00040000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 29.15 | 23.15 | 23.60 | 0.00 | - | 1 | 0 | 57.28% |
| ZM241220C00040000 | 2024-03-25 3:32PM EDT | 2024-12-20 | 29.19 | 23.50 | 24.25 | 0.00 | - | 1 | 0 | 58.00% |
| ZM250117C00040000 | 2024-04-19 11:54AM EDT | 2025-01-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00040000 | 2024-04-23 3:52PM EDT | 2025-06-20 | 25.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM260116C00040000 | 2024-04-23 1:11PM EDT | 2026-01-16 | 26.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00040000 | 2024-04-19 9:52AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 60.94% |
| ZM240621P00040000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZM240719P00040000 | 2024-04-23 10:06AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240816P00040000 | 2024-04-23 10:03AM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240920P00040000 | 2024-04-19 1:19PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM241115P00040000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ZM241220P00040000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM250117P00040000 | 2024-04-23 2:18PM EDT | 2025-01-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZM250620P00040000 | 2024-04-24 10:09AM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZM260116P00040000 | 2024-04-15 11:14AM EDT | 2026-01-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.