Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00050000 | 2024-04-19 11:20AM EDT | 2024-05-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| ZM240621C00050000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816C00050000 | 2024-04-23 1:19PM EDT | 2024-08-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240920C00050000 | 2024-04-22 1:31PM EDT | 2024-09-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM241115C00050000 | 2024-04-17 2:18PM EDT | 2024-11-15 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220C00050000 | 2024-03-12 9:30AM EDT | 2024-12-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM250117C00050000 | 2024-04-23 3:41PM EDT | 2025-01-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| ZM260116C00050000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 18.93 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM240503P00050000 | 2024-04-16 12:33PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ZM240510P00050000 | 2024-04-23 1:35PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ZM240517P00050000 | 2024-04-23 1:57PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 25.00% |
| ZM240524P00050000 | 2024-04-16 1:31PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZM240531P00050000 | 2024-04-19 11:33AM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240621P00050000 | 2024-04-23 1:04PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 27 | 2,634 | 12.50% |
| ZM240719P00050000 | 2024-04-22 2:48PM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 12.50% |
| ZM240816P00050000 | 2024-04-22 11:28AM EDT | 2024-08-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ZM240920P00050000 | 2024-04-23 11:38AM EDT | 2024-09-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 6.25% |
| ZM241115P00050000 | 2024-04-23 3:35PM EDT | 2024-11-15 | 1.89 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 6.25% |
| ZM241220P00050000 | 2024-04-23 2:14PM EDT | 2024-12-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 6.25% |
| ZM250117P00050000 | 2024-04-23 12:56PM EDT | 2025-01-17 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2,934 | 6.25% |
| ZM250620P00050000 | 2024-04-19 9:42AM EDT | 2025-06-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM260116P00050000 | 2024-04-23 2:15PM EDT | 2026-01-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.