Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:35.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| ZM240621C00035000 | 2024-04-19 10:56AM EDT | 2024-06-21 | 25.39 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| ZM240719C00035000 | 2024-04-24 11:24AM EDT | 2024-07-19 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZM240816C00035000 | 2024-04-18 3:58PM EDT | 2024-08-16 | 25.74 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 0.00% |
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 2024-12-20 | 30.43 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ZM250117C00035000 | 2024-04-22 10:07AM EDT | 2025-01-17 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 2025-06-20 | 29.99 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| ZM260116C00035000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 50.00% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 70.12% |
| ZM240719P00035000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| ZM240816P00035000 | 2024-04-23 10:02AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 25.00% |
| ZM240920P00035000 | 2024-04-23 11:05AM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 25.00% |
| ZM241115P00035000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| ZM250117P00035000 | 2024-04-19 3:15PM EDT | 2025-01-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3,854 | 12.50% |
| ZM250620P00035000 | 2024-04-17 12:27PM EDT | 2025-06-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 23 | 50 | 12.50% |
| ZM260116P00035000 | 2024-04-24 3:35PM EDT | 2026-01-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,124 | 12.50% |
© 2024 Yahoo. All rights reserved.