Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00080000 | 2024-04-10 1:34PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 14 | 187.50% |
| ZM240503C00080000 | 2024-03-25 12:39PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.02 | 0.00 | - | 44 | 42 | 65.63% |
| ZM240517C00080000 | 2024-04-25 1:29PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.08 | 0.00 | - | 5 | 2,410 | 52.34% |
| ZM240621C00080000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 0.33 | 0.27 | 0.33 | +0.03 | +10.00% | 33 | 3,001 | 42.43% |
| ZM240719C00080000 | 2024-04-25 12:15PM EDT | 2024-07-19 | 0.48 | 0.45 | 0.56 | 0.00 | - | 2 | 961 | 39.45% |
| ZM240816C00080000 | 2024-04-19 3:50PM EDT | 2024-08-16 | 0.53 | 0.68 | 0.79 | 0.00 | - | 55 | 744 | 37.55% |
| ZM240920C00080000 | 2024-04-26 11:44AM EDT | 2024-09-20 | 1.26 | 1.22 | 1.28 | +0.09 | +7.69% | 5 | 1,403 | 38.04% |
| ZM241115C00080000 | 2024-04-23 11:40AM EDT | 2024-11-15 | 1.84 | 1.96 | 2.12 | 0.00 | - | 17 | 100 | 38.79% |
| ZM241220C00080000 | 2024-04-23 11:53AM EDT | 2024-12-20 | 2.42 | 2.61 | 2.70 | 0.00 | - | 2 | 2,242 | 39.50% |
| ZM250117C00080000 | 2024-04-26 1:57PM EDT | 2025-01-17 | 2.95 | 2.92 | 3.00 | +0.13 | +4.61% | 1 | 1,830 | 39.09% |
| ZM250620C00080000 | 2024-04-25 11:13AM EDT | 2025-06-20 | 4.73 | 4.90 | 5.85 | 0.00 | - | 14 | 253 | 43.01% |
| ZM260116C00080000 | 2024-04-25 2:06PM EDT | 2026-01-16 | 7.40 | 7.40 | 7.80 | 0.00 | - | 4 | 94 | 41.33% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00080000 | 2024-04-18 9:36AM EDT | 2024-04-26 | 20.15 | 17.45 | 18.50 | 0.00 | - | - | 0 | 353.52% |
| ZM240503P00080000 | 2024-04-04 11:27AM EDT | 2024-05-03 | 16.05 | 16.80 | 18.75 | 0.00 | - | 1 | 0 | 139.06% |
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 2024-05-17 | 15.95 | 17.95 | 18.50 | 0.00 | - | 1 | 0 | 62.99% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 2024-05-24 | 19.25 | 16.90 | 19.75 | 0.00 | - | 1 | 0 | 59.33% |
| ZM240621P00080000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 18.85 | 17.85 | 18.40 | 0.00 | - | 40,000 | 48,595 | 44.39% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 2024-07-19 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 51.76% |
| ZM240816P00080000 | 2024-04-24 10:08AM EDT | 2024-08-16 | 18.60 | 18.25 | 18.65 | 0.00 | - | 7 | 38 | 35.62% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 19.87 | 18.35 | 18.75 | 0.00 | - | 1 | 74 | 32.37% |
| ZM241220P00080000 | 2024-04-18 10:28AM EDT | 2024-12-20 | 20.25 | 18.55 | 19.70 | 0.00 | - | 2 | 29 | 33.05% |
| ZM250117P00080000 | 2024-04-25 1:50PM EDT | 2025-01-17 | 19.77 | 19.15 | 19.40 | 0.00 | - | 1 | 664 | 29.22% |
| ZM260116P00080000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 22.70 | 19.00 | 21.55 | 0.00 | - | 2 | 63 | 27.45% |
© 2024 Yahoo. All rights reserved.