Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:65.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00065000 | 2024-05-03 10:56AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 60 | 711 | 48.44% |
| ZM240510C00065000 | 2024-05-03 10:56AM EDT | 2024-05-10 | 0.19 | 0.19 | 0.23 | -0.22 | -53.66% | 76 | 505 | 30.96% |
| ZM240517C00065000 | 2024-05-03 10:50AM EDT | 2024-05-17 | 0.53 | 0.48 | 0.64 | -0.17 | -24.29% | 64 | 3,325 | 33.94% |
| ZM240524C00065000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 2.20 | 1.91 | 2.07 | -0.10 | -4.35% | 3 | 499 | 52.64% |
| ZM240531C00065000 | 2024-05-03 9:53AM EDT | 2024-05-31 | 2.72 | 2.16 | 2.52 | +0.23 | +9.24% | 6 | 908 | 51.05% |
| ZM240607C00065000 | 2024-05-02 2:14PM EDT | 2024-06-07 | 3.00 | 2.33 | 2.58 | +0.10 | +3.45% | 1 | 15 | 49.00% |
| ZM240621C00065000 | 2024-05-03 10:43AM EDT | 2024-06-21 | 2.75 | 2.75 | 2.86 | -0.40 | -12.70% | 63 | 3,717 | 44.70% |
| ZM240719C00065000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 3.40 | 3.40 | 3.55 | -0.55 | -13.92% | 55 | 827 | 41.92% |
| ZM240816C00065000 | 2024-05-01 2:02PM EDT | 2024-08-16 | 4.60 | 4.10 | 4.25 | +0.75 | +19.48% | 4 | 1,554 | 41.25% |
| ZM240920C00065000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 5.49 | 5.10 | 5.35 | 0.00 | - | 17 | 1,627 | 42.93% |
| ZM241115C00065000 | 2024-04-29 10:43AM EDT | 2024-11-15 | 7.20 | 6.30 | 6.55 | 0.00 | - | 40 | 164 | 42.92% |
| ZM241220C00065000 | 2024-05-01 11:18AM EDT | 2024-12-20 | 7.75 | 7.05 | 7.35 | +0.97 | +14.31% | 1 | 108 | 43.61% |
| ZM250117C00065000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 7.75 | 7.60 | 7.80 | 0.00 | - | 4 | 1,011 | 43.35% |
| ZM250620C00065000 | 2024-04-29 10:16AM EDT | 2025-06-20 | 10.98 | 10.15 | 10.50 | 0.00 | - | 1 | 94 | 44.65% |
| ZM260116C00065000 | 2024-05-01 3:02PM EDT | 2026-01-16 | 13.40 | 12.45 | 13.45 | 0.00 | - | 16 | 228 | 45.64% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00065000 | 2024-05-02 11:43AM EDT | 2024-05-03 | 2.39 | 2.52 | 3.25 | 0.00 | - | 2 | 24 | 91.21% |
| ZM240510P00065000 | 2024-05-02 2:53PM EDT | 2024-05-10 | 2.45 | 2.82 | 3.10 | 0.00 | - | 3 | 60 | 24.81% |
| ZM240517P00065000 | 2024-05-03 10:09AM EDT | 2024-05-17 | 3.26 | 2.94 | 3.30 | +0.26 | +8.67% | 4 | 3,297 | 25.10% |
| ZM240524P00065000 | 2024-05-02 9:42AM EDT | 2024-05-24 | 4.65 | 4.55 | 4.75 | -0.30 | -6.06% | 6 | 60 | 48.63% |
| ZM240621P00065000 | 2024-05-03 10:04AM EDT | 2024-06-21 | 5.30 | 5.20 | 5.35 | +0.43 | +8.83% | 3 | 4,883 | 39.10% |
| ZM240719P00065000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 5.70 | 5.65 | 5.75 | +0.40 | +7.55% | 36 | 1,867 | 34.90% |
| ZM240816P00065000 | 2024-05-02 10:48AM EDT | 2024-08-16 | 6.10 | 6.05 | 6.30 | 0.00 | - | 2 | 1,322 | 34.14% |
| ZM240920P00065000 | 2024-05-02 1:38PM EDT | 2024-09-20 | 6.50 | 6.80 | 7.00 | 0.00 | - | 756 | 2,866 | 34.20% |
| ZM241115P00065000 | 2024-05-02 12:12PM EDT | 2024-11-15 | 7.39 | 7.35 | 7.90 | 0.00 | - | 2 | 261 | 33.91% |
| ZM241220P00065000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 8.15 | 7.95 | 8.30 | +0.43 | +5.57% | 6 | 383 | 33.28% |
| ZM250117P00065000 | 2024-05-03 10:40AM EDT | 2025-01-17 | 8.40 | 8.15 | 8.50 | -0.10 | -1.18% | 7 | 1,337 | 32.40% |
| ZM250620P00065000 | 2024-04-29 2:44PM EDT | 2025-06-20 | 8.83 | 9.10 | 9.95 | 0.00 | - | 5 | 32 | 31.18% |
| ZM260116P00065000 | 2024-05-02 10:35AM EDT | 2026-01-16 | 11.25 | 10.95 | 11.80 | 0.00 | - | 6 | 183 | 31.14% |
© 2024 Yahoo. All rights reserved.