Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00070000 | 2024-05-03 3:14PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.06 | -0.01 | -14.29% | 1 | 427 | 49.22% |
| ZM240517C00070000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.20 | -0.06 | -40.00% | 87 | 6,495 | 44.53% |
| ZM240524C00070000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.80 | 0.73 | 0.88 | -0.16 | -16.67% | 35 | 907 | 54.98% |
| ZM240531C00070000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 0.88 | 0.85 | 1.00 | -0.19 | -17.76% | 16 | 58 | 50.15% |
| ZM240607C00070000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 1.01 | 0.87 | 1.44 | -0.18 | -15.13% | 1 | 44 | 53.71% |
| ZM240621C00070000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.30 | 1.25 | 1.30 | -0.27 | -17.20% | 210 | 3,380 | 43.46% |
| ZM240719C00070000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 1.63 | 1.75 | 1.81 | -0.42 | -20.49% | 85 | 2,282 | 40.19% |
| ZM240816C00070000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 2.33 | 2.33 | 2.42 | -0.18 | -7.17% | 2 | 2,266 | 39.70% |
| ZM240920C00070000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 3.13 | 3.20 | 3.40 | -0.52 | -14.25% | 23 | 1,057 | 41.38% |
| ZM241115C00070000 | 2024-05-03 3:35PM EDT | 2024-11-15 | 4.20 | 4.35 | 4.75 | -0.63 | -13.04% | 1 | 110 | 42.77% |
| ZM241220C00070000 | 2024-05-02 2:08PM EDT | 2024-12-20 | 5.80 | 4.95 | 5.25 | 0.00 | - | 10 | 341 | 42.02% |
| ZM250117C00070000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 5.40 | 5.50 | 5.65 | -0.23 | -4.09% | 11 | 2,782 | 41.64% |
| ZM250620C00070000 | 2024-05-03 1:54PM EDT | 2025-06-20 | 8.20 | 7.90 | 8.45 | 0.00 | - | 36 | 208 | 43.71% |
| ZM260116C00070000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 11.20 | 10.65 | 11.60 | -0.20 | -1.75% | 10 | 1,759 | 45.37% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 2024-05-10 | 6.75 | 7.80 | 8.60 | 0.00 | - | 2 | 0 | 76.95% |
| ZM240517P00070000 | 2024-05-02 2:46PM EDT | 2024-05-17 | 7.10 | 7.95 | 8.45 | 0.00 | - | 8 | 1,794 | 48.05% |
| ZM240621P00070000 | 2024-05-03 10:33AM EDT | 2024-06-21 | 8.85 | 8.95 | 9.30 | -0.85 | -8.76% | 9 | 2,176 | 40.87% |
| ZM240719P00070000 | 2024-05-03 12:54PM EDT | 2024-07-19 | 9.55 | 9.20 | 9.90 | +0.55 | +6.11% | 1 | 1,821 | 39.26% |
| ZM240816P00070000 | 2024-05-02 2:21PM EDT | 2024-08-16 | 9.05 | 9.60 | 10.10 | 0.00 | - | 5 | 523 | 35.40% |
| ZM240920P00070000 | 2024-04-29 12:27PM EDT | 2024-09-20 | 9.25 | 10.15 | 10.45 | 0.00 | - | 10 | 452 | 33.30% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 2024-11-15 | 9.75 | 10.05 | 11.45 | 0.00 | - | 1 | 71 | 34.22% |
| ZM241220P00070000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 11.50 | 11.25 | 11.55 | 0.00 | - | 3 | 304 | 32.07% |
| ZM250117P00070000 | 2024-05-03 11:37AM EDT | 2025-01-17 | 11.55 | 11.15 | 11.75 | +0.55 | +5.00% | 6 | 1,470 | 31.31% |
| ZM250620P00070000 | 2024-05-03 12:30PM EDT | 2025-06-20 | 13.10 | 11.80 | 13.30 | +0.45 | +3.56% | 7 | 11 | 30.94% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 2026-01-16 | 14.35 | 14.05 | 15.25 | 0.00 | - | 3 | 160 | 31.32% |
© 2024 Yahoo. All rights reserved.