Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00090000 | 2024-04-26 11:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 16 | 731 | 70.90% |
| ZM240621C00090000 | 2024-04-26 12:49PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 2 | 1,642 | 49.02% |
| ZM240719C00090000 | 2024-04-24 2:55PM EDT | 2024-07-19 | 0.17 | 0.11 | 0.21 | 0.00 | - | 2 | 52 | 42.58% |
| ZM240816C00090000 | 2024-04-25 3:21PM EDT | 2024-08-16 | 0.25 | 0.23 | 0.31 | 0.00 | - | 25 | 1,374 | 39.70% |
| ZM240920C00090000 | 2024-04-24 10:41AM EDT | 2024-09-20 | 0.46 | 0.47 | 0.53 | 0.00 | - | 10 | 397 | 38.82% |
| ZM241115C00090000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 0.98 | 0.97 | 1.13 | 0.00 | - | 17 | 24 | 39.99% |
| ZM241220C00090000 | 2024-04-23 9:59AM EDT | 2024-12-20 | 1.30 | 1.33 | 1.40 | 0.00 | - | 3 | 146 | 39.31% |
| ZM250117C00090000 | 2024-04-26 1:54PM EDT | 2025-01-17 | 1.56 | 1.58 | 1.66 | +0.07 | +4.70% | 3 | 1,726 | 39.16% |
| ZM250620C00090000 | 2024-04-26 12:19PM EDT | 2025-06-20 | 3.06 | 1.61 | 4.20 | +0.26 | +9.29% | 3 | 1,886 | 43.74% |
| ZM260116C00090000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 5.28 | 5.30 | 6.40 | +0.28 | +5.60% | 1 | 485 | 43.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00090000 | 2023-12-27 10:43AM EDT | 2024-05-17 | 16.81 | 22.15 | 23.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240621P00090000 | 2024-03-11 2:57PM EDT | 2024-06-21 | 20.10 | 27.35 | 28.00 | 0.00 | - | 1 | 0 | 28.13% |
| ZM240719P00090000 | 2024-03-06 4:14PM EDT | 2024-07-19 | 23.25 | 25.00 | 29.10 | 0.00 | - | 1 | 0 | 61.52% |
| ZM240816P00090000 | 2024-04-11 3:25PM EDT | 2024-08-16 | 27.30 | 27.65 | 28.45 | 0.00 | - | 1 | 0 | 42.92% |
| ZM240920P00090000 | 2024-04-12 2:40PM EDT | 2024-09-20 | 28.35 | 27.60 | 28.55 | 0.00 | - | 1 | 7 | 39.21% |
| ZM241115P00090000 | 2024-04-01 12:33PM EDT | 2024-11-15 | 25.11 | 27.55 | 28.60 | 0.00 | - | - | 0 | 34.11% |
| ZM241220P00090000 | 2024-04-02 11:32AM EDT | 2024-12-20 | 26.60 | 27.40 | 28.95 | 0.00 | - | 4 | 0 | 35.30% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 29.25 | 27.90 | 28.30 | 0.00 | - | 15 | 3 | 25.78% |
| ZM260116P00090000 | 2024-02-28 10:30AM EDT | 2026-01-16 | 25.05 | 24.55 | 27.05 | 0.00 | - | 10 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.