Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419C00095000 | 2024-03-11 9:43AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.10 | 0.00 | - | 37 | 402 | 384.38% |
| ZM240517C00095000 | 2024-04-12 9:56AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 394 | 75.78% |
| ZM240621C00095000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.22 | 0.00 | - | 2 | 2,217 | 55.08% |
| ZM240719C00095000 | 2024-03-28 2:28PM EDT | 2024-07-19 | 0.25 | 0.01 | 0.36 | 0.00 | - | 1 | 66 | 54.44% |
| ZM240816C00095000 | 2024-04-05 1:48PM EDT | 2024-08-16 | 0.26 | 0.05 | 0.37 | 0.00 | - | 1 | 472 | 47.95% |
| ZM240920C00095000 | 2024-04-19 1:16PM EDT | 2024-09-20 | 0.27 | 0.16 | 0.30 | -0.27 | -50.00% | 1 | 337 | 40.53% |
| ZM241115C00095000 | 2024-03-26 10:57AM EDT | 2024-11-15 | 1.37 | 0.54 | 0.62 | 0.00 | - | 2 | 2 | 40.23% |
| ZM241220C00095000 | 2024-04-15 10:06AM EDT | 2024-12-20 | 1.00 | 0.82 | 0.90 | 0.00 | - | 1 | 204 | 40.63% |
| ZM250117C00095000 | 2024-04-18 3:32PM EDT | 2025-01-17 | 1.08 | 0.79 | 1.03 | 0.00 | - | 2 | 3,380 | 39.82% |
| ZM250620C00095000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 2.06 | 0.98 | 2.13 | -0.74 | -26.43% | 5 | 319 | 39.15% |
| ZM260116C00095000 | 2024-04-18 10:12AM EDT | 2026-01-16 | 4.42 | 3.55 | 4.20 | 0.00 | - | 1 | 223 | 40.74% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00095000 | 2024-01-12 10:54AM EDT | 2024-05-17 | 24.87 | 28.70 | 29.95 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 2024-06-21 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 2024-08-16 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 2024-12-20 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 2025-01-17 | 33.15 | 34.20 | 35.90 | 0.00 | - | 32 | 0 | 31.49% |
| ZM260116P00095000 | 2024-04-17 11:45AM EDT | 2026-01-16 | 35.63 | 33.65 | 35.95 | 0.00 | - | 10 | 11 | 21.27% |
© 2024 Yahoo. All rights reserved.