Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00080000 | 2024-04-10 1:34PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240503C00080000 | 2024-03-25 12:39PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| ZM240517C00080000 | 2024-04-22 2:44PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZM240621C00080000 | 2024-04-22 2:53PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZM240719C00080000 | 2024-04-22 12:05PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZM240816C00080000 | 2024-04-19 3:50PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ZM240920C00080000 | 2024-04-22 12:35PM EDT | 2024-09-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ZM241115C00080000 | 2024-04-22 10:10AM EDT | 2024-11-15 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZM241220C00080000 | 2024-04-22 11:32AM EDT | 2024-12-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ZM250117C00080000 | 2024-04-22 12:11PM EDT | 2025-01-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| ZM250620C00080000 | 2024-04-22 3:52PM EDT | 2025-06-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ZM260116C00080000 | 2024-04-19 1:14PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00080000 | 2024-04-18 9:36AM EDT | 2024-04-26 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240503P00080000 | 2024-04-04 11:27AM EDT | 2024-05-03 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 2024-05-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 2024-05-24 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00080000 | 2024-04-19 2:05PM EDT | 2024-06-21 | 20.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 2024-07-19 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00080000 | 2024-04-22 2:41PM EDT | 2024-08-16 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220P00080000 | 2024-04-18 10:28AM EDT | 2024-12-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250117P00080000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 21.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260116P00080000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.