Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00085000 | 2024-05-09 3:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 565 | 79.69% |
| ZM240524C00085000 | 2024-05-10 12:46PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.20 | -0.01 | -20.00% | 117 | 1 | 79.49% |
| ZM240621C00085000 | 2024-05-10 12:57PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.20 | -0.07 | -36.84% | 2 | 1,241 | 52.05% |
| ZM240719C00085000 | 2024-05-10 12:59PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.23 | -0.02 | -8.00% | 1 | 499 | 41.60% |
| ZM240816C00085000 | 2024-05-10 12:54PM EDT | 2024-08-16 | 0.48 | 0.38 | 0.63 | +0.06 | +14.29% | 1 | 2,418 | 43.90% |
| ZM240920C00085000 | 2024-05-08 12:23PM EDT | 2024-09-20 | 0.74 | 0.73 | 0.82 | 0.00 | - | 1 | 399 | 40.38% |
| ZM241115C00085000 | 2024-05-09 10:37AM EDT | 2024-11-15 | 1.33 | 1.35 | 1.42 | 0.00 | - | 11 | 29 | 39.80% |
| ZM241220C00085000 | 2024-05-09 2:10PM EDT | 2024-12-20 | 1.77 | 1.71 | 1.85 | 0.00 | - | 1 | 232 | 39.91% |
| ZM250117C00085000 | 2024-05-10 10:50AM EDT | 2025-01-17 | 2.12 | 2.07 | 2.18 | -0.01 | -0.47% | 18 | 1,969 | 39.87% |
| ZM250620C00085000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 4.10 | 2.38 | 4.20 | 0.00 | - | 25 | 222 | 40.95% |
| ZM260116C00085000 | 2024-05-09 10:46AM EDT | 2026-01-16 | 6.40 | 6.00 | 6.95 | 0.00 | - | 1 | 110 | 42.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00085000 | 2024-05-09 1:22PM EDT | 2024-05-17 | 23.30 | 22.90 | 23.20 | 0.00 | - | 2 | 2 | 85.94% |
| ZM240524P00085000 | 2024-04-12 10:08AM EDT | 2024-05-24 | 22.90 | 21.90 | 24.20 | 0.00 | - | 1 | 0 | 63.28% |
| ZM240621P00085000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 23.85 | 22.80 | 23.45 | 0.00 | - | 40,000 | 0 | 60.55% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 2024-08-16 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 2024-09-20 | 22.77 | 23.00 | 23.80 | 0.00 | - | 5 | 0 | 39.77% |
| ZM241220P00085000 | 2024-04-11 12:17PM EDT | 2024-12-20 | 23.09 | 23.30 | 23.65 | 0.00 | - | 5 | 8 | 29.05% |
| ZM250117P00085000 | 2024-04-15 3:12PM EDT | 2025-01-17 | 25.38 | 23.35 | 23.75 | 0.00 | - | 1 | 424 | 28.47% |
| ZM250620P00085000 | 2024-04-12 10:30AM EDT | 2025-06-20 | 23.97 | 22.10 | 24.40 | 0.00 | - | 16 | 18 | 26.94% |
| ZM260116P00085000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 26.53 | 24.65 | 25.50 | 0.00 | - | 1 | 50 | 26.79% |
© 2024 Yahoo. All rights reserved.