Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:63.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00063000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.47 | 0.48 | 0.50 | +0.08 | +20.51% | 622 | 872 | 26.81% |
| ZM240524C00063000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 2.56 | 2.47 | 2.62 | +0.20 | +8.47% | 131 | 627 | 62.16% |
| ZM240531C00063000 | 2024-05-09 11:31AM EDT | 2024-05-31 | 2.54 | 2.62 | 2.78 | 0.00 | - | 10 | 64 | 53.37% |
| ZM240607C00063000 | 2024-05-10 12:29PM EDT | 2024-06-07 | 2.76 | 2.81 | 2.96 | -0.29 | -9.51% | 3 | 42 | 50.02% |
| ZM240614C00063000 | 2024-05-10 9:49AM EDT | 2024-06-14 | 3.10 | 2.99 | 3.15 | +0.05 | +1.64% | 2 | 5 | 47.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00063000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 1.59 | 1.40 | 1.65 | -0.45 | -22.06% | 557 | 443 | 30.57% |
| ZM240524P00063000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 3.60 | 3.35 | 3.50 | -0.05 | -1.37% | 63 | 244 | 59.03% |
| ZM240531P00063000 | 2024-05-09 3:40PM EDT | 2024-05-31 | 3.96 | 3.50 | 3.65 | 0.00 | - | 1 | 15 | 50.73% |
| ZM240607P00063000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 3.78 | 3.60 | 3.80 | 0.00 | - | - | 6 | 47.24% |
| ZM240628P00063000 | 2024-05-09 3:40PM EDT | 2024-06-28 | 4.29 | 4.00 | 4.25 | 0.00 | - | 1 | 1 | 40.70% |
© 2024 Yahoo. All rights reserved.