Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00045000 | 2024-04-23 9:51AM EDT | 2024-05-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 2024-06-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240816C00045000 | 2024-04-23 3:28PM EDT | 2024-08-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240920C00045000 | 2024-04-17 1:10PM EDT | 2024-09-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241115C00045000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 24.29 | 18.80 | 19.20 | 0.00 | - | 1 | 0 | 51.48% |
| ZM241220C00045000 | 2024-03-25 3:32PM EDT | 2024-12-20 | 24.41 | 19.40 | 19.95 | 0.00 | - | 1 | 0 | 53.03% |
| ZM250117C00045000 | 2024-04-18 10:58AM EDT | 2025-01-17 | 19.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250620C00045000 | 2024-04-16 1:16PM EDT | 2025-06-20 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116C00045000 | 2024-04-19 2:57PM EDT | 2026-01-16 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00045000 | 2024-04-16 1:18PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM240517P00045000 | 2024-04-22 10:43AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240524P00045000 | 2024-04-16 3:02PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240621P00045000 | 2024-04-23 10:07AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240719P00045000 | 2024-04-24 3:15PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZM240816P00045000 | 2024-04-24 2:43PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240920P00045000 | 2024-04-22 12:39PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZM241115P00045000 | 2024-04-24 2:56PM EDT | 2024-11-15 | 1.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZM241220P00045000 | 2024-04-22 12:35PM EDT | 2024-12-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZM250117P00045000 | 2024-04-23 9:38AM EDT | 2025-01-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250620P00045000 | 2024-04-17 10:46AM EDT | 2025-06-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM260116P00045000 | 2024-04-23 11:32AM EDT | 2026-01-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.