Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:60.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00060000 | 2024-04-24 1:25PM EDT | 2024-04-26 | 1.71 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ZM240503C00060000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 2.18 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| ZM240510C00060000 | 2024-04-24 9:37AM EDT | 2024-05-10 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240517C00060000 | 2024-04-24 3:40PM EDT | 2024-05-17 | 2.74 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| ZM240524C00060000 | 2024-04-24 11:07AM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM240531C00060000 | 2024-04-23 10:00AM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621C00060000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ZM240719C00060000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZM240816C00060000 | 2024-04-24 11:36AM EDT | 2024-08-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| ZM240920C00060000 | 2024-04-24 11:36AM EDT | 2024-09-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| ZM241115C00060000 | 2024-04-24 12:51PM EDT | 2024-11-15 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220C00060000 | 2024-04-23 9:30AM EDT | 2024-12-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117C00060000 | 2024-04-24 9:45AM EDT | 2025-01-17 | 10.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250620C00060000 | 2024-04-22 2:50PM EDT | 2025-06-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116C00060000 | 2024-04-24 3:25PM EDT | 2026-01-16 | 14.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00060000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 12.50% |
| ZM240503P00060000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 0.62 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| ZM240510P00060000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ZM240517P00060000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| ZM240524P00060000 | 2024-04-24 3:50PM EDT | 2024-05-24 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZM240531P00060000 | 2024-04-19 12:30PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ZM240621P00060000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 1.56% |
| ZM240719P00060000 | 2024-04-24 2:30PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| ZM240816P00060000 | 2024-04-24 11:14AM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,782 | 0 | 1.56% |
| ZM240920P00060000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 1.56% |
| ZM241115P00060000 | 2024-04-24 9:46AM EDT | 2024-11-15 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZM241220P00060000 | 2024-04-24 2:48PM EDT | 2024-12-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZM250117P00060000 | 2024-04-24 10:27AM EDT | 2025-01-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| ZM250620P00060000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZM260116P00060000 | 2024-04-24 11:30AM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.