Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00095000 | 2024-05-01 3:10PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 50.00% |
| ZM240621C00095000 | 2024-04-29 12:46PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,211 | 25.00% |
| ZM240719C00095000 | 2024-03-28 2:28PM EDT | 2024-07-19 | 0.25 | 0.06 | 0.15 | 0.00 | - | 1 | 66 | 49.90% |
| ZM240816C00095000 | 2024-04-23 10:04AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 472 | 12.50% |
| ZM240920C00095000 | 2024-05-07 11:20AM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 12.50% |
| ZM241115C00095000 | 2024-03-26 10:57AM EDT | 2024-11-15 | 1.37 | 0.58 | 0.68 | 0.00 | - | 2 | 2 | 40.89% |
| ZM241220C00095000 | 2024-05-07 9:32AM EDT | 2024-12-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 12.50% |
| ZM250117C00095000 | 2024-05-08 3:20PM EDT | 2025-01-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 11 | 3,337 | 12.50% |
| ZM250620C00095000 | 2024-05-02 11:15AM EDT | 2025-06-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 7 | 327 | 6.25% |
| ZM260116C00095000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 119 | 306 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00095000 | 2024-01-12 10:54AM EDT | 2024-05-17 | 24.87 | 28.70 | 29.95 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 2024-06-21 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 2024-08-16 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 2024-12-20 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 30.37% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 2025-01-17 | 33.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ZM260116P00095000 | 2024-04-17 11:45AM EDT | 2026-01-16 | 35.63 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.