Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00055000 | 2024-04-15 10:04AM EDT | 2024-04-26 | 6.05 | 6.45 | 7.95 | 0.00 | - | 1 | 5 | 110.55% |
| ZM240503C00055000 | 2024-04-22 2:40PM EDT | 2024-05-03 | 6.10 | 6.30 | 6.95 | +0.90 | +17.31% | 11 | 13 | 55.57% |
| ZM240517C00055000 | 2024-04-23 2:57PM EDT | 2024-05-17 | 7.00 | 6.80 | 7.45 | +1.45 | +26.13% | 281 | 542 | 50.49% |
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 2024-05-24 | 8.25 | 6.75 | 9.35 | 0.00 | - | 3 | 3 | 56.35% |
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 2024-05-31 | 6.64 | 7.05 | 9.05 | 0.00 | - | - | 4 | 51.03% |
| ZM240621C00055000 | 2024-04-23 2:45PM EDT | 2024-06-21 | 8.20 | 8.20 | 8.55 | +1.35 | +19.71% | 316 | 260 | 47.66% |
| ZM240719C00055000 | 2024-04-23 10:51AM EDT | 2024-07-19 | 8.05 | 8.75 | 9.20 | +1.05 | +15.00% | 2 | 67 | 46.00% |
| ZM240816C00055000 | 2024-04-23 1:48PM EDT | 2024-08-16 | 9.20 | 9.30 | 9.70 | +0.90 | +10.84% | 9 | 464 | 44.37% |
| ZM240920C00055000 | 2024-04-23 1:55PM EDT | 2024-09-20 | 10.20 | 10.30 | 10.85 | +1.25 | +13.97% | 11 | 104 | 47.35% |
| ZM241115C00055000 | 2024-04-17 10:21AM EDT | 2024-11-15 | 10.00 | 11.35 | 11.80 | 0.00 | - | 4 | 41 | 46.29% |
| ZM241220C00055000 | 2024-04-17 11:18AM EDT | 2024-12-20 | 10.80 | 12.00 | 12.35 | 0.00 | - | 79 | 112 | 45.91% |
| ZM250117C00055000 | 2024-04-23 9:45AM EDT | 2025-01-17 | 11.85 | 12.55 | 13.25 | +0.80 | +7.24% | 14 | 223 | 48.25% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 2025-06-20 | 17.45 | 14.80 | 15.30 | 0.00 | - | 3 | 17 | 47.18% |
| ZM260116C00055000 | 2024-04-19 11:20AM EDT | 2026-01-16 | 16.59 | 17.45 | 17.90 | 0.00 | - | 3 | 178 | 47.60% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00055000 | 2024-04-22 2:03PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.04 | 0.00 | - | 224 | 499 | 51.56% |
| ZM240503P00055000 | 2024-04-23 11:29AM EDT | 2024-05-03 | 0.09 | 0.02 | 0.08 | -0.05 | -35.71% | 6 | 86 | 39.45% |
| ZM240510P00055000 | 2024-04-23 3:43PM EDT | 2024-05-10 | 0.13 | 0.10 | 0.13 | -0.09 | -40.91% | 5 | 30 | 34.18% |
| ZM240517P00055000 | 2024-04-23 2:33PM EDT | 2024-05-17 | 0.25 | 0.22 | 0.25 | -0.21 | -45.65% | 11 | 6,647 | 34.08% |
| ZM240524P00055000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 0.61 | 0.35 | 1.02 | -0.53 | -46.49% | 1 | 356 | 48.54% |
| ZM240531P00055000 | 2024-04-23 12:56PM EDT | 2024-05-31 | 0.68 | 0.48 | 1.04 | -0.52 | -43.33% | 2 | 31 | 44.34% |
| ZM240621P00055000 | 2024-04-23 3:30PM EDT | 2024-06-21 | 1.22 | 1.20 | 1.23 | -0.49 | -28.65% | 429 | 8,476 | 38.43% |
| ZM240719P00055000 | 2024-04-23 2:42PM EDT | 2024-07-19 | 1.58 | 1.53 | 1.58 | -0.51 | -24.40% | 3 | 470 | 35.63% |
| ZM240816P00055000 | 2024-04-22 3:34PM EDT | 2024-08-16 | 2.49 | 1.86 | 1.93 | 0.00 | - | 30 | 1,287 | 34.29% |
| ZM240920P00055000 | 2024-04-23 12:32PM EDT | 2024-09-20 | 2.85 | 2.54 | 2.59 | -0.35 | -10.94% | 8 | 383 | 35.21% |
| ZM241115P00055000 | 2024-04-23 1:57PM EDT | 2024-11-15 | 3.25 | 3.15 | 3.30 | -0.55 | -14.47% | 533 | 72 | 34.63% |
| ZM241220P00055000 | 2024-04-23 12:13PM EDT | 2024-12-20 | 4.07 | 3.50 | 3.85 | -0.43 | -9.56% | 2 | 1,285 | 35.23% |
| ZM250117P00055000 | 2024-04-23 2:18PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.05 | -0.55 | -12.09% | 19 | 2,119 | 34.45% |
| ZM250620P00055000 | 2024-04-19 2:35PM EDT | 2025-06-20 | 6.05 | 5.10 | 6.35 | 0.00 | - | 1 | 889 | 37.34% |
| ZM260116P00055000 | 2024-04-23 2:56PM EDT | 2026-01-16 | 6.53 | 6.45 | 6.75 | -0.82 | -11.16% | 405 | 859 | 31.93% |
© 2024 Yahoo. All rights reserved.