Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00100000 | 2024-05-01 11:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 1,687 | 143.75% |
| ZM240621C00100000 | 2024-05-09 11:30AM EDT | 2024-06-21 | 0.07 | 0.02 | 0.09 | 0.00 | - | 2 | 1,663 | 59.96% |
| ZM240719C00100000 | 2024-03-25 1:02PM EDT | 2024-07-19 | 0.16 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 53.13% |
| ZM240816C00100000 | 2024-05-08 1:52PM EDT | 2024-08-16 | 0.13 | 0.07 | 0.19 | 0.00 | - | 40 | 401 | 47.27% |
| ZM240920C00100000 | 2024-05-08 9:52AM EDT | 2024-09-20 | 0.25 | 0.15 | 0.31 | 0.00 | - | 1 | 452 | 44.24% |
| ZM241115C00100000 | 2024-05-03 3:24PM EDT | 2024-11-15 | 0.44 | 0.44 | 0.52 | 0.00 | - | 1 | 278 | 41.07% |
| ZM241220C00100000 | 2024-05-09 3:22PM EDT | 2024-12-20 | 0.63 | 0.61 | 0.72 | 0.00 | - | 10 | 1,524 | 40.50% |
| ZM250117C00100000 | 2024-05-10 2:43PM EDT | 2025-01-17 | 0.85 | 0.84 | 0.90 | +0.02 | +2.41% | 2 | 7,094 | 40.23% |
| ZM250620C00100000 | 2024-05-02 11:04AM EDT | 2025-06-20 | 2.12 | 0.00 | 2.14 | 0.00 | - | 5 | 40 | 40.20% |
| ZM260116C00100000 | 2024-05-07 12:08PM EDT | 2026-01-16 | 4.05 | 3.65 | 4.00 | 0.00 | - | 2 | 1,197 | 40.45% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00100000 | 2024-01-18 4:56PM EDT | 2024-05-17 | 32.63 | 37.30 | 38.45 | 0.00 | - | 3 | 0 | 191.80% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 2024-06-21 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 2024-08-16 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 61.13% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 2025-01-17 | 34.50 | 37.45 | 39.05 | 0.00 | - | 1 | 0 | 41.57% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 2026-01-16 | 37.73 | 37.45 | 40.95 | 0.00 | - | 1 | 0 | 36.19% |
© 2024 Yahoo. All rights reserved.