NasdaqGS - Delayed Quote • USD
Zoom Video Communications, Inc. (ZM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00055000 | 4/26/2024 7:59 PM | 55 | 7.10 | 6.75 | 7.35 | 1.50 | 26.79% | 5 | 32 | 73.54% |
| ZM240503C00056000 | 4/18/2024 4:52 PM | 56 | 4.52 | 5.80 | 6.20 | 0.00 | 0.00% | - | 4 | 55.86% |
| ZM240503C00057000 | 4/26/2024 7:19 PM | 57 | 4.80 | 4.95 | 5.25 | 0.40 | 9.09% | 3 | 8 | 51.56% |
| ZM240503C00058000 | 4/25/2024 3:51 PM | 58 | 3.00 | 3.90 | 4.30 | 0.00 | 0.00% | 1 | 59 | 46.48% |
| ZM240503C00059000 | 4/26/2024 6:55 PM | 59 | 2.95 | 3.05 | 3.40 | 0.63 | 27.16% | 49 | 154 | 42.68% |
| ZM240503C00060000 | 4/26/2024 7:58 PM | 60 | 2.30 | 2.10 | 2.48 | 0.50 | 27.78% | 42 | 695 | 36.52% |
| ZM240503C00061000 | 4/26/2024 7:55 PM | 61 | 1.45 | 1.44 | 1.57 | 0.25 | 20.83% | 842 | 172 | 29.15% |
| ZM240503C00062000 | 4/26/2024 7:59 PM | 62 | 0.90 | 0.85 | 0.92 | 0.14 | 18.42% | 687 | 446 | 26.86% |
| ZM240503C00063000 | 4/26/2024 8:00 PM | 63 | 0.47 | 0.46 | 0.49 | 0.02 | 4.44% | 611 | 447 | 26.17% |
| ZM240503C00064000 | 4/26/2024 7:58 PM | 64 | 0.24 | 0.24 | 0.28 | -0.03 | -11.11% | 870 | 332 | 27.83% |
| ZM240503C00065000 | 4/26/2024 7:59 PM | 65 | 0.13 | 0.12 | 0.18 | -0.03 | -18.75% | 69 | 385 | 30.66% |
| ZM240503C00066000 | 4/26/2024 7:03 PM | 66 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 78 | 1,196 | 31.84% |
| ZM240503C00067000 | 4/26/2024 7:19 PM | 67 | 0.03 | 0.02 | 0.06 | -0.06 | -66.67% | 36 | 118 | 33.59% |
| ZM240503C00068000 | 4/26/2024 5:14 PM | 68 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 13 | 2,022 | 37.50% |
| ZM240503C00069000 | 4/26/2024 2:00 PM | 69 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 7 | 83 | 40.63% |
| ZM240503C00070000 | 4/25/2024 7:58 PM | 70 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 395 | 42.97% |
| ZM240503C00071000 | 4/26/2024 5:37 PM | 71 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 6 | 21 | 44.53% |
| ZM240503C00072000 | 4/26/2024 7:28 PM | 72 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 502 | 11 | 48.44% |
| ZM240503C00073000 | 4/24/2024 7:57 PM | 73 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 33 | 52.34% |
| ZM240503C00074000 | 4/18/2024 2:38 PM | 74 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 29 | 51.56% |
| ZM240503C00075000 | 4/26/2024 7:15 PM | 75 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 10 | 73.83% |
| ZM240503C00076000 | 4/16/2024 4:44 PM | 76 | 0.03 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 8 | 78.13% |
| ZM240503C00078000 | 4/8/2024 4:53 PM | 78 | 0.06 | 0.00 | 0.17 | 0.00 | 0.00% | - | 3 | 85.94% |
| ZM240503C00080000 | 3/25/2024 4:39 PM | 80 | 0.16 | 0.00 | 0.02 | 0.00 | 0.00% | 44 | 42 | 70.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00050000 | 4/25/2024 5:34 PM | 50 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 3 | 67.97% |
| ZM240503P00052000 | 4/18/2024 1:44 PM | 52 | 0.13 | 0.00 | 0.18 | 0.00 | 0.00% | - | 6 | 72.27% |
| ZM240503P00053000 | 4/26/2024 6:55 PM | 53 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 51 | 51.56% |
| ZM240503P00054000 | 4/19/2024 6:26 PM | 54 | 0.13 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 8 | 48.83% |
| ZM240503P00055000 | 4/26/2024 7:48 PM | 55 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 20 | 231 | 45.31% |
| ZM240503P00056000 | 4/26/2024 6:56 PM | 56 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 3 | 138 | 39.45% |
| ZM240503P00057000 | 4/26/2024 7:51 PM | 57 | 0.04 | 0.02 | 0.06 | -0.10 | -71.43% | 35 | 1,446 | 36.52% |
| ZM240503P00058000 | 4/26/2024 7:55 PM | 58 | 0.06 | 0.05 | 0.08 | -0.15 | -71.43% | 94 | 318 | 32.23% |
| ZM240503P00059000 | 4/26/2024 7:55 PM | 59 | 0.12 | 0.09 | 0.12 | -0.28 | -70.00% | 59 | 449 | 28.52% |
| ZM240503P00060000 | 4/26/2024 7:58 PM | 60 | 0.21 | 0.19 | 0.21 | -0.43 | -67.19% | 192 | 392 | 25.68% |
| ZM240503P00061000 | 4/26/2024 7:55 PM | 61 | 0.41 | 0.41 | 0.44 | -0.68 | -62.39% | 791 | 235 | 24.95% |
| ZM240503P00062000 | 4/26/2024 7:54 PM | 62 | 0.88 | 0.79 | 0.83 | -1.00 | -53.19% | 688 | 174 | 24.22% |
| ZM240503P00063000 | 4/26/2024 7:09 PM | 63 | 1.76 | 1.39 | 1.50 | -0.67 | -27.57% | 336 | 153 | 26.47% |
| ZM240503P00064000 | 4/26/2024 4:11 PM | 64 | 2.65 | 2.04 | 2.32 | -0.68 | -20.42% | 12 | 78 | 29.40% |
| ZM240503P00065000 | 4/26/2024 7:08 PM | 65 | 3.42 | 2.95 | 3.40 | -0.13 | -3.66% | 10 | 35 | 40.63% |
| ZM240503P00066000 | 4/24/2024 3:03 PM | 66 | 4.85 | 3.90 | 4.35 | 0.00 | 0.00% | 1 | 15 | 45.90% |
| ZM240503P00067000 | 4/22/2024 2:40 PM | 67 | 7.50 | 4.90 | 5.45 | 0.00 | 0.00% | 1 | 3 | 57.52% |
| ZM240503P00068000 | 4/26/2024 5:16 PM | 68 | 6.50 | 5.85 | 6.35 | 1.64 | 33.74% | 2 | 0 | 59.38% |
| ZM240503P00070000 | 4/8/2024 6:30 PM | 70 | 6.94 | 7.85 | 8.20 | 0.00 | 0.00% | - | 0 | 61.91% |
| ZM240503P00080000 | 4/4/2024 3:27 PM | 80 | 16.05 | 17.55 | 18.35 | 0.00 | 0.00% | 1 | 0 | 122.66% |
| ZM240503P00085000 | 3/28/2024 1:54 PM | 85 | 18.40 | 22.50 | 23.30 | 0.00 | 0.00% | 1 | 0 | 139.45% |
Related Tickers
DOCU DocuSign, Inc.
57.20
-0.26%
SNOW Snowflake Inc.
158.13
+3.69%
SHOP Shopify Inc.
71.33
+1.11%
U Unity Software Inc.
24.13
+3.47%
TTD The Trade Desk, Inc.
84.73
+1.67%
UBER Uber Technologies, Inc.
69.05
-0.38%
CRM Salesforce, Inc.
274.29
+0.42%
DDOG Datadog, Inc.
131.45
+4.95%
TEAM Atlassian Corporation
179.45
-9.56%
LYFT Lyft, Inc.
16.37
+1.87%