Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419C00070000 | 2024-04-18 1:53PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 5,078 | 121.88% |
| ZM240426C00070000 | 2024-04-18 10:08AM EDT | 2024-04-26 | 0.07 | 0.01 | 0.13 | +0.02 | +40.00% | 2 | 279 | 57.03% |
| ZM240503C00070000 | 2024-04-18 3:47PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.14 | -0.06 | -66.67% | 5 | 424 | 47.46% |
| ZM240510C00070000 | 2024-04-18 10:50AM EDT | 2024-05-10 | 0.14 | 0.04 | 0.13 | 0.00 | - | 5 | 405 | 38.57% |
| ZM240517C00070000 | 2024-04-18 3:02PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.25 | +0.05 | +27.78% | 109 | 6,886 | 38.87% |
| ZM240524C00070000 | 2024-04-18 1:32PM EDT | 2024-05-24 | 0.57 | 0.44 | 0.86 | +0.06 | +11.76% | 2 | 338 | 49.90% |
| ZM240621C00070000 | 2024-04-18 3:28PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.17 | +0.15 | +15.79% | 154 | 2,820 | 41.87% |
| ZM240719C00070000 | 2024-04-18 2:33PM EDT | 2024-07-19 | 1.51 | 1.48 | 1.54 | +0.18 | +13.53% | 4 | 1,149 | 38.99% |
| ZM240816C00070000 | 2024-04-18 12:05PM EDT | 2024-08-16 | 2.05 | 1.93 | 1.99 | +0.24 | +13.26% | 284 | 2,168 | 38.18% |
| ZM240920C00070000 | 2024-04-18 12:28PM EDT | 2024-09-20 | 2.99 | 2.80 | 2.94 | +0.43 | +16.80% | 145 | 1,034 | 40.59% |
| ZM241115C00070000 | 2024-04-17 3:55PM EDT | 2024-11-15 | 4.00 | 3.80 | 3.90 | +0.45 | +12.68% | 3 | 92 | 40.50% |
| ZM241220C00070000 | 2024-04-18 1:42PM EDT | 2024-12-20 | 4.75 | 4.55 | 4.70 | +0.65 | +15.85% | 37 | 221 | 41.80% |
| ZM250117C00070000 | 2024-04-18 1:35PM EDT | 2025-01-17 | 5.08 | 4.95 | 5.10 | +0.43 | +9.25% | 111 | 2,755 | 41.60% |
| ZM250620C00070000 | 2024-04-18 2:19PM EDT | 2025-06-20 | 7.35 | 7.35 | 7.65 | +0.30 | +4.26% | 200 | 131 | 43.28% |
| ZM260116C00070000 | 2024-04-18 12:21PM EDT | 2026-01-16 | 10.58 | 10.00 | 10.60 | +0.76 | +7.74% | 71 | 1,690 | 44.79% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419P00070000 | 2024-04-18 2:33PM EDT | 2024-04-19 | 9.90 | 8.45 | 11.15 | -1.04 | -9.51% | 1 | 5 | 326.17% |
| ZM240426P00070000 | 2024-04-01 3:11PM EDT | 2024-04-26 | 5.50 | 9.85 | 10.35 | 0.00 | - | 16 | 0 | 51.95% |
| ZM240503P00070000 | 2024-04-08 2:30PM EDT | 2024-05-03 | 6.94 | 9.85 | 10.25 | 0.00 | - | - | 0 | 50.68% |
| ZM240510P00070000 | 2024-03-28 3:55PM EDT | 2024-05-10 | 5.25 | 9.90 | 10.25 | 0.00 | - | 2 | 0 | 41.90% |
| ZM240517P00070000 | 2024-04-18 2:10PM EDT | 2024-05-17 | 10.00 | 9.80 | 10.35 | -0.40 | -3.85% | 30 | 1,864 | 40.33% |
| ZM240621P00070000 | 2024-04-18 1:46PM EDT | 2024-06-21 | 10.40 | 10.55 | 11.00 | -0.45 | -4.15% | 17 | 2,177 | 38.62% |
| ZM240719P00070000 | 2024-04-17 12:31PM EDT | 2024-07-19 | 11.30 | 9.55 | 11.90 | 0.00 | - | 2 | 1,821 | 42.11% |
| ZM240816P00070000 | 2024-04-10 3:26PM EDT | 2024-08-16 | 9.40 | 11.00 | 11.50 | 0.00 | - | 9 | 518 | 33.23% |
| ZM240920P00070000 | 2024-04-15 2:12PM EDT | 2024-09-20 | 11.48 | 11.55 | 11.85 | 0.00 | - | 2 | 432 | 32.06% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 2024-11-15 | 9.75 | 12.05 | 12.40 | 0.00 | - | 1 | 71 | 31.08% |
| ZM241220P00070000 | 2024-04-18 9:49AM EDT | 2024-12-20 | 12.30 | 12.35 | 12.70 | +1.60 | +14.95% | 113 | 253 | 30.53% |
| ZM250117P00070000 | 2024-04-17 1:42PM EDT | 2025-01-17 | 13.10 | 12.70 | 13.85 | 0.00 | - | 66 | 1,478 | 35.01% |
| ZM250620P00070000 | 2024-03-27 2:27PM EDT | 2025-06-20 | 11.05 | 13.90 | 14.25 | 0.00 | - | 7 | 14 | 29.65% |
| ZM260116P00070000 | 2024-04-17 1:42PM EDT | 2026-01-16 | 15.63 | 14.80 | 15.50 | 0.00 | - | 4 | 160 | 28.40% |
© 2024 Yahoo. All rights reserved.