Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00105000 | 2024-03-13 2:51PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 289 | 89.84% |
| ZM240621C00105000 | 2024-04-09 9:30AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.16 | 0.00 | - | 10 | 400 | 59.96% |
| ZM240719C00105000 | 2024-04-04 3:57PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 54.69% |
| ZM240816C00105000 | 2024-04-05 12:17PM EDT | 2024-08-16 | 0.13 | 0.05 | 0.31 | 0.00 | - | 4 | 686 | 53.86% |
| ZM240920C00105000 | 2024-04-03 12:37PM EDT | 2024-09-20 | 0.23 | 0.14 | 0.36 | 0.00 | - | 1 | 114 | 48.68% |
| ZM241115C00105000 | 2024-03-14 1:29PM EDT | 2024-11-15 | 0.93 | 0.23 | 2.49 | 0.00 | - | 1 | 1 | 55.62% |
| ZM241220C00105000 | 2024-04-11 2:58PM EDT | 2024-12-20 | 0.64 | 0.44 | 0.49 | 0.00 | - | 10 | 31 | 40.94% |
| ZM250117C00105000 | 2024-04-18 3:14PM EDT | 2025-01-17 | 0.64 | 0.57 | 0.62 | 0.00 | - | 11 | 2,052 | 40.67% |
| ZM250620C00105000 | 2024-04-19 10:41AM EDT | 2025-06-20 | 1.34 | 0.95 | 1.41 | -0.09 | -6.29% | 15 | 614 | 39.42% |
| ZM260116C00105000 | 2024-04-18 9:59AM EDT | 2026-01-16 | 3.15 | 2.90 | 3.05 | 0.00 | - | 7 | 490 | 40.47% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00105000 | 2023-12-04 10:44AM EDT | 2024-05-17 | 35.70 | 37.10 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00105000 | 2023-12-07 2:23PM EDT | 2024-06-21 | 33.05 | 37.30 | 38.40 | 0.00 | - | 40 | 0 | 0.00% |
| ZM240816P00105000 | 2023-10-27 2:51PM EDT | 2024-08-16 | 45.70 | 39.85 | 40.75 | 0.00 | - | 1 | 1 | 0.00% |
| ZM250117P00105000 | 2024-02-27 10:41AM EDT | 2025-01-17 | 36.50 | 37.10 | 41.25 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116P00105000 | 2024-04-12 10:52AM EDT | 2026-01-16 | 43.15 | 44.35 | 46.75 | 0.00 | - | 3 | 0 | 31.10% |
© 2024 Yahoo. All rights reserved.