Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00045000 | 2024-04-23 9:51AM EDT | 2024-05-17 | 15.70 | 16.80 | 17.10 | 0.00 | - | 1 | 171 | 119.53% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 2024-06-21 | 16.10 | 17.20 | 17.60 | 0.00 | - | 2 | 62 | 66.21% |
| ZM240816C00045000 | 2024-04-23 3:28PM EDT | 2024-08-16 | 17.80 | 17.80 | 18.25 | 0.00 | - | 4 | 56 | 55.98% |
| ZM240920C00045000 | 2024-04-17 1:10PM EDT | 2024-09-20 | 16.40 | 18.20 | 18.65 | 0.00 | - | 1 | 2 | 53.56% |
| ZM241115C00045000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 24.29 | 18.95 | 19.20 | 0.00 | - | 1 | 0 | 51.60% |
| ZM241220C00045000 | 2024-05-06 10:19AM EDT | 2024-12-20 | 19.50 | 19.30 | 19.75 | 0.00 | - | 30 | 30 | 51.32% |
| ZM250117C00045000 | 2024-04-18 10:58AM EDT | 2025-01-17 | 19.48 | 19.85 | 20.25 | 0.00 | - | 2 | 528 | 52.49% |
| ZM250620C00045000 | 2024-04-16 1:16PM EDT | 2025-06-20 | 20.17 | 21.55 | 23.65 | 0.00 | - | 1 | 12 | 55.82% |
| ZM260116C00045000 | 2024-05-06 3:52PM EDT | 2026-01-16 | 23.60 | 23.40 | 24.20 | 0.00 | - | 47 | 133 | 50.58% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00045000 | 2024-04-30 3:04PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.14 | 0.00 | - | 5 | 391 | 107.81% |
| ZM240524P00045000 | 2024-05-09 2:44PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.19 | 0.00 | - | 54 | 62 | 83.98% |
| ZM240621P00045000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 0.14 | 0.09 | 0.15 | 0.00 | - | 50 | 3,092 | 50.78% |
| ZM240719P00045000 | 2024-05-10 9:40AM EDT | 2024-07-19 | 0.20 | 0.17 | 0.26 | -0.01 | -4.76% | 10 | 77 | 45.95% |
| ZM240816P00045000 | 2024-05-09 2:17PM EDT | 2024-08-16 | 0.36 | 0.33 | 0.40 | 0.00 | - | 2 | 156 | 42.87% |
| ZM240920P00045000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 0.65 | 0.57 | 0.61 | 0.00 | - | 1 | 6,857 | 41.02% |
| ZM241115P00045000 | 2024-04-30 12:36PM EDT | 2024-11-15 | 1.00 | 0.90 | 0.97 | 0.00 | - | 2 | 1,406 | 39.38% |
| ZM241220P00045000 | 2024-05-06 9:42AM EDT | 2024-12-20 | 1.25 | 1.20 | 1.26 | 0.00 | - | 10 | 72 | 39.36% |
| ZM250117P00045000 | 2024-05-10 2:15PM EDT | 2025-01-17 | 1.40 | 1.31 | 1.40 | -0.07 | -4.76% | 28 | 3,278 | 38.48% |
| ZM250321P00045000 | 2024-05-08 11:27AM EDT | 2025-03-21 | 1.85 | 1.66 | 2.02 | 0.00 | - | - | 150 | 39.39% |
| ZM250620P00045000 | 2024-04-26 11:04AM EDT | 2025-06-20 | 2.35 | 0.00 | 2.97 | 0.00 | - | 1 | 114 | 40.74% |
| ZM260116P00045000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 3.52 | 2.94 | 3.50 | 0.00 | - | 29 | 443 | 35.66% |
© 2024 Yahoo. All rights reserved.