Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00085000 | 2024-03-11 2:44PM EDT | 2024-04-26 | 0.29 | 0.00 | 0.70 | 0.00 | - | 40 | 40 | 396.48% |
| ZM240517C00085000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | -0.05 | -55.56% | 2 | 567 | 63.09% |
| ZM240621C00085000 | 2024-04-25 10:59AM EDT | 2024-06-21 | 0.17 | 0.11 | 0.23 | -0.08 | -32.00% | 10 | 1,178 | 48.29% |
| ZM240719C00085000 | 2024-04-24 12:30PM EDT | 2024-07-19 | 0.25 | 0.21 | 0.31 | 0.00 | - | 5 | 454 | 41.94% |
| ZM240816C00085000 | 2024-04-24 11:34AM EDT | 2024-08-16 | 0.23 | 0.35 | 0.43 | -0.15 | -39.47% | 3 | 2,423 | 39.01% |
| ZM240920C00085000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 0.73 | 0.70 | 0.75 | 0.00 | - | 1 | 402 | 38.94% |
| ZM241115C00085000 | 2024-04-25 3:26PM EDT | 2024-11-15 | 1.30 | 1.30 | 1.37 | +0.10 | +8.33% | 3 | 38 | 39.33% |
| ZM241220C00085000 | 2024-04-22 10:58AM EDT | 2024-12-20 | 1.52 | 1.70 | 1.79 | 0.00 | - | 214 | 230 | 39.60% |
| ZM250117C00085000 | 2024-04-25 1:47PM EDT | 2025-01-17 | 2.05 | 1.98 | 2.08 | -0.07 | -3.30% | 2 | 1,962 | 39.45% |
| ZM250620C00085000 | 2024-04-23 3:49PM EDT | 2025-06-20 | 3.95 | 2.02 | 3.85 | 0.00 | - | 5 | 214 | 39.94% |
| ZM260116C00085000 | 2024-04-24 2:30PM EDT | 2026-01-16 | 6.35 | 6.05 | 6.30 | 0.00 | - | 4 | 109 | 41.08% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00085000 | 2024-03-28 9:54AM EDT | 2024-05-03 | 18.40 | 23.65 | 24.15 | 0.00 | - | 1 | 0 | 124.41% |
| ZM240517P00085000 | 2023-12-14 3:44PM EDT | 2024-05-17 | 14.44 | 15.25 | 15.65 | 0.00 | - | 1 | 17 | 0.00% |
| ZM240524P00085000 | 2024-04-12 10:08AM EDT | 2024-05-24 | 22.90 | 22.55 | 25.30 | 0.00 | - | 1 | 0 | 103.61% |
| ZM240621P00085000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 23.85 | 23.80 | 24.15 | 0.00 | - | 40,000 | 0 | 46.68% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 2024-08-16 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 2024-09-20 | 22.77 | 23.75 | 24.30 | 0.00 | - | 5 | 0 | 32.47% |
| ZM241220P00085000 | 2024-04-11 12:17PM EDT | 2024-12-20 | 23.09 | 23.60 | 24.40 | 0.00 | - | 5 | 8 | 27.03% |
| ZM250117P00085000 | 2024-04-15 3:12PM EDT | 2025-01-17 | 25.38 | 23.90 | 24.55 | 0.00 | - | 1 | 424 | 27.37% |
| ZM250620P00085000 | 2024-04-12 10:30AM EDT | 2025-06-20 | 23.97 | 24.60 | 25.05 | 0.00 | - | 16 | 18 | 25.64% |
| ZM260116P00085000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 26.53 | 24.75 | 26.00 | 0.00 | - | 1 | 50 | 25.55% |
© 2024 Yahoo. All rights reserved.