Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00050000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 12.30 | 10.50 | 11.10 | 0.00 | - | 1 | 266 | 56.30% |
| ZM240621C00050000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 12.45 | 11.35 | 11.55 | 0.00 | - | 4 | 98 | 51.39% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 2024-07-19 | 11.50 | 11.85 | 12.00 | 0.00 | - | 1 | 2 | 48.39% |
| ZM240816C00050000 | 2024-04-24 9:56AM EDT | 2024-08-16 | 13.70 | 12.25 | 12.40 | 0.00 | - | 9 | 93 | 46.46% |
| ZM240920C00050000 | 2024-04-22 1:31PM EDT | 2024-09-20 | 12.65 | 13.00 | 13.60 | 0.00 | - | 2 | 55 | 51.33% |
| ZM241115C00050000 | 2024-04-17 2:18PM EDT | 2024-11-15 | 13.39 | 13.95 | 14.15 | 0.00 | - | 1 | 17 | 47.72% |
| ZM241220C00050000 | 2024-04-24 1:55PM EDT | 2024-12-20 | 15.60 | 14.60 | 14.80 | 0.00 | - | 2 | 3 | 48.33% |
| ZM250117C00050000 | 2024-04-24 12:50PM EDT | 2025-01-17 | 15.80 | 14.95 | 15.15 | 0.00 | - | 9 | 253 | 47.86% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 16.60 | 17.05 | 18.20 | 0.00 | - | 8 | 10 | 52.55% |
| ZM260116C00050000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 18.93 | 18.90 | 20.15 | 0.00 | - | 6 | 136 | 50.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 1 | 179.69% |
| ZM240503P00050000 | 2024-04-16 12:33PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 5 | 55.47% |
| ZM240510P00050000 | 2024-04-23 1:35PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 52.34% |
| ZM240517P00050000 | 2024-04-24 1:10PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.13 | 0.00 | - | 1 | 645 | 45.90% |
| ZM240524P00050000 | 2024-04-16 1:31PM EDT | 2024-05-24 | 0.28 | 0.02 | 0.44 | 0.00 | - | - | 1 | 53.71% |
| ZM240531P00050000 | 2024-04-19 11:33AM EDT | 2024-05-31 | 0.43 | 0.22 | 0.53 | 0.00 | - | 1 | 3 | 51.03% |
| ZM240621P00050000 | 2024-04-25 11:01AM EDT | 2024-06-21 | 0.58 | 0.54 | 0.60 | +0.07 | +13.73% | 3 | 2,639 | 42.29% |
| ZM240719P00050000 | 2024-04-25 10:24AM EDT | 2024-07-19 | 0.80 | 0.81 | 0.87 | +0.07 | +9.59% | 1 | 105 | 39.21% |
| ZM240816P00050000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 1.05 | 1.06 | 1.12 | +0.04 | +3.96% | 2 | 1,227 | 37.31% |
| ZM240920P00050000 | 2024-04-24 2:41PM EDT | 2024-09-20 | 1.47 | 1.55 | 1.75 | 0.00 | - | 1 | 378 | 39.04% |
| ZM241115P00050000 | 2024-04-25 10:58AM EDT | 2024-11-15 | 2.09 | 2.08 | 2.28 | +0.18 | +9.42% | 3 | 134 | 37.49% |
| ZM241220P00050000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 2.60 | 2.51 | 2.59 | +0.20 | +8.33% | 20 | 87 | 36.83% |
| ZM250117P00050000 | 2024-04-24 12:15PM EDT | 2025-01-17 | 2.64 | 2.67 | 2.80 | 0.00 | - | 501 | 2,933 | 36.23% |
| ZM250620P00050000 | 2024-04-19 9:42AM EDT | 2025-06-20 | 2.81 | 3.10 | 4.00 | 0.00 | - | 1 | 539 | 34.91% |
| ZM260116P00050000 | 2024-04-24 10:49AM EDT | 2026-01-16 | 4.95 | 4.95 | 5.20 | 0.00 | - | 4 | 1,542 | 33.26% |
© 2024 Yahoo. All rights reserved.