Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:60.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419C00060000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 971 | 924 | 0.78% |
| ZM240426C00060000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 1.13 | 0.00 | 0.00 | 0.00 | - | 275 | 882 | 0.39% |
| ZM240503C00060000 | 2024-04-18 3:29PM EDT | 2024-05-03 | 1.54 | 0.00 | 0.00 | 0.00 | - | 101 | 104 | 0.20% |
| ZM240510C00060000 | 2024-04-18 1:07PM EDT | 2024-05-10 | 1.93 | 0.00 | 0.00 | 0.00 | - | 37 | 104 | 0.20% |
| ZM240517C00060000 | 2024-04-18 3:38PM EDT | 2024-05-17 | 2.27 | 0.00 | 0.00 | 0.00 | - | 557 | 1,201 | 0.20% |
| ZM240524C00060000 | 2024-04-18 12:07PM EDT | 2024-05-24 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.20% |
| ZM240621C00060000 | 2024-04-18 3:41PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 114 | 930 | 0.10% |
| ZM240719C00060000 | 2024-04-18 2:12PM EDT | 2024-07-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 13 | 815 | 0.10% |
| ZM240816C00060000 | 2024-04-18 2:29PM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 78 | 716 | 0.10% |
| ZM240920C00060000 | 2024-04-18 3:43PM EDT | 2024-09-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 155 | 279 | 0.05% |
| ZM241115C00060000 | 2024-04-18 9:50AM EDT | 2024-11-15 | 7.90 | 0.00 | 0.00 | 0.00 | - | 15 | 234 | 0.05% |
| ZM241220C00060000 | 2024-04-18 2:56PM EDT | 2024-12-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.05% |
| ZM250117C00060000 | 2024-04-18 1:45PM EDT | 2025-01-17 | 9.13 | 0.00 | 0.00 | 0.00 | - | 37 | 352 | 0.05% |
| ZM250620C00060000 | 2024-04-18 11:59AM EDT | 2025-06-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.05% |
| ZM260116C00060000 | 2024-04-18 3:34PM EDT | 2026-01-16 | 14.37 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 0.03% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419P00060000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 654 | 1,961 | 0.00% |
| ZM240426P00060000 | 2024-04-18 3:32PM EDT | 2024-04-26 | 1.04 | 0.00 | 0.00 | 0.00 | - | 585 | 1,012 | 0.00% |
| ZM240503P00060000 | 2024-04-18 2:50PM EDT | 2024-05-03 | 1.46 | 0.00 | 0.00 | 0.00 | - | 42 | 181 | 0.00% |
| ZM240510P00060000 | 2024-04-18 2:51PM EDT | 2024-05-10 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| ZM240517P00060000 | 2024-04-18 2:39PM EDT | 2024-05-17 | 2.04 | 0.00 | 0.00 | 0.00 | - | 253 | 6,944 | 0.00% |
| ZM240524P00060000 | 2024-04-18 12:00PM EDT | 2024-05-24 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| ZM240621P00060000 | 2024-04-18 2:59PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 287 | 4,610 | 0.00% |
| ZM240719P00060000 | 2024-04-18 11:58AM EDT | 2024-07-19 | 3.86 | 0.00 | 0.00 | 0.00 | - | 20 | 957 | 0.00% |
| ZM240816P00060000 | 2024-04-18 3:35PM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 586 | 0.00% |
| ZM240920P00060000 | 2024-04-18 12:11PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 265 | 1,247 | 0.00% |
| ZM241115P00060000 | 2024-04-18 10:13AM EDT | 2024-11-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12 | 131 | 0.00% |
| ZM241220P00060000 | 2024-04-18 2:57PM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 47 | 651 | 0.00% |
| ZM250117P00060000 | 2024-04-18 10:41AM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 2,685 | 0.00% |
| ZM250620P00060000 | 2024-04-17 2:29PM EDT | 2025-06-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 0.00% |
| ZM260116P00060000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,856 | 0.00% |
© 2024 Yahoo. All rights reserved.