Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:90.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00090000 | 2024-04-23 11:34AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.14 | 0.00 | - | 16 | 731 | 68.56% |
| ZM240621C00090000 | 2024-04-23 1:07PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.15 | 0.00 | - | 24 | 1,657 | 49.12% |
| ZM240719C00090000 | 2024-04-23 10:06AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 52 | 46.92% |
| ZM240816C00090000 | 2024-04-23 10:05AM EDT | 2024-08-16 | 0.25 | 0.23 | 0.30 | 0.00 | - | 2 | 1,374 | 39.80% |
| ZM240920C00090000 | 2024-04-24 10:41AM EDT | 2024-09-20 | 0.46 | 0.46 | 0.50 | +0.06 | +15.00% | 10 | 402 | 38.75% |
| ZM241115C00090000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 0.98 | 0.90 | 0.98 | 0.00 | - | 17 | 24 | 38.92% |
| ZM241220C00090000 | 2024-04-23 9:59AM EDT | 2024-12-20 | 1.30 | 1.27 | 1.35 | 0.00 | - | 3 | 146 | 39.36% |
| ZM250117C00090000 | 2024-04-23 12:58PM EDT | 2025-01-17 | 1.49 | 1.51 | 1.58 | 0.00 | - | 3 | 1,726 | 39.04% |
| ZM250620C00090000 | 2024-04-23 12:13PM EDT | 2025-06-20 | 2.80 | 3.00 | 3.15 | 0.00 | - | 1 | 1,886 | 39.44% |
| ZM260116C00090000 | 2024-04-23 12:58PM EDT | 2026-01-16 | 5.04 | 5.20 | 5.45 | 0.00 | - | 5 | 482 | 40.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00090000 | 2023-12-27 10:43AM EDT | 2024-05-17 | 16.81 | 22.15 | 23.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240621P00090000 | 2024-03-11 2:57PM EDT | 2024-06-21 | 20.10 | 27.35 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240719P00090000 | 2024-03-06 4:14PM EDT | 2024-07-19 | 23.25 | 25.00 | 29.10 | 0.00 | - | 1 | 0 | 53.27% |
| ZM240816P00090000 | 2024-04-11 3:25PM EDT | 2024-08-16 | 27.30 | 28.35 | 28.85 | 0.00 | - | 1 | 0 | 41.36% |
| ZM240920P00090000 | 2024-04-12 2:40PM EDT | 2024-09-20 | 28.35 | 28.35 | 28.75 | 0.00 | - | 1 | 7 | 33.99% |
| ZM241115P00090000 | 2024-04-01 12:33PM EDT | 2024-11-15 | 25.11 | 27.80 | 28.85 | 0.00 | - | - | 0 | 30.91% |
| ZM241220P00090000 | 2024-04-02 11:32AM EDT | 2024-12-20 | 26.60 | 27.95 | 28.75 | 0.00 | - | 4 | 0 | 26.86% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 29.25 | 27.70 | 28.75 | 0.00 | - | 15 | 3 | 25.44% |
| ZM260116P00090000 | 2024-02-28 10:30AM EDT | 2026-01-16 | 25.05 | 24.55 | 27.05 | 0.00 | - | 10 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.