NasdaqGS - Nasdaq Real Time Price • USD
Zoom Video Communications, Inc. (ZM)
As of 3:40 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240614C00040000 | 5/31/2024 7:47 PM | 40 | 20.97 | 20.75 | 24.55 | 0.00 | 0.00% | 1 | 1 | 150.00% |
| ZM240614C00045000 | 5/31/2024 1:54 PM | 45 | 15.85 | 15.75 | 19.50 | 0.00 | 0.00% | 1 | 1 | 345.31% |
| ZM240614C00053000 | 6/6/2024 2:10 PM | 53 | 10.28 | 9.70 | 9.95 | 0.00 | 0.00% | - | 10 | 105.47% |
| ZM240614C00054000 | 5/16/2024 6:52 PM | 54 | 10.65 | 8.70 | 8.95 | 0.00 | 0.00% | - | 1 | 96.09% |
| ZM240614C00055000 | 5/16/2024 6:52 PM | 55 | 9.80 | 7.70 | 7.90 | 0.00 | 0.00% | - | 2 | 83.59% |
| ZM240614C00056000 | 5/30/2024 7:36 PM | 56 | 4.62 | 6.65 | 6.90 | 0.00 | 0.00% | 4 | 11 | 71.48% |
| ZM240614C00057000 | 6/5/2024 1:52 PM | 57 | 5.35 | 5.70 | 5.90 | 0.00 | 0.00% | 1 | 2 | 65.23% |
| ZM240614C00058000 | 6/10/2024 6:51 PM | 58 | 5.23 | 4.60 | 4.95 | 0.00 | 0.00% | 50 | 76 | 53.52% |
| ZM240614C00059000 | 6/10/2024 5:53 PM | 59 | 4.19 | 3.75 | 3.95 | 0.00 | 0.00% | 1 | 2 | 50.39% |
| ZM240614C00060000 | 6/11/2024 2:33 PM | 60 | 2.24 | 2.77 | 2.97 | -0.87 | -27.97% | 1 | 39 | 47.46% |
| ZM240614C00061000 | 6/11/2024 6:37 PM | 61 | 1.90 | 1.88 | 1.99 | -0.28 | -12.84% | 45 | 66 | 36.72% |
| ZM240614C00062000 | 6/11/2024 7:24 PM | 62 | 1.15 | 1.11 | 1.15 | -0.32 | -21.77% | 165 | 377 | 30.18% |
| ZM240614C00063000 | 6/11/2024 7:04 PM | 63 | 0.57 | 0.56 | 0.60 | -0.25 | -30.49% | 152 | 539 | 29.10% |
| ZM240614C00064000 | 6/11/2024 6:54 PM | 64 | 0.22 | 0.23 | 0.25 | -0.14 | -38.89% | 179 | 772 | 27.93% |
| ZM240614C00065000 | 6/11/2024 7:15 PM | 65 | 0.10 | 0.08 | 0.11 | -0.07 | -41.18% | 83 | 822 | 29.30% |
| ZM240614C00066000 | 6/11/2024 6:33 PM | 66 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 12 | 349 | 32.62% |
| ZM240614C00067000 | 6/11/2024 4:48 PM | 67 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 132 | 38.28% |
| ZM240614C00068000 | 6/11/2024 2:18 PM | 68 | 0.06 | 0.02 | 0.09 | 0.03 | 100.00% | 40 | 233 | 50.59% |
| ZM240614C00069000 | 6/10/2024 1:46 PM | 69 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 272 | 51.17% |
| ZM240614C00070000 | 6/11/2024 2:38 PM | 70 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 1 | 445 | 51.17% |
| ZM240614C00071000 | 6/11/2024 2:15 PM | 71 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 9 | 60 | 68.75% |
| ZM240614C00072000 | 6/5/2024 2:44 PM | 72 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 1 | 16 | 74.02% |
| ZM240614C00073000 | 6/4/2024 2:51 PM | 73 | 0.03 | 0.01 | 0.15 | 0.00 | 0.00% | 13 | 16 | 80.86% |
| ZM240614C00074000 | 6/10/2024 6:15 PM | 74 | 0.01 | 0.01 | 0.50 | 0.00 | 0.00% | 3 | 28 | 109.57% |
| ZM240614C00075000 | 6/10/2024 7:56 PM | 75 | 0.10 | 0.01 | 0.10 | 0.00 | 0.00% | 10 | 45 | 86.72% |
| ZM240614C00080000 | 6/4/2024 3:24 PM | 80 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 78 | 145.90% |
| ZM240614C00085000 | 6/7/2024 5:29 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 39 | 103.13% |
| ZM240614C00090000 | 6/5/2024 3:58 PM | 90 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 53 | 132.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240614P00040000 | 5/14/2024 3:36 PM | 40 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | - | 2 | 168.75% |
| ZM240614P00045000 | 6/5/2024 3:57 PM | 45 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | - | 10 | 121.88% |
| ZM240614P00049000 | 6/6/2024 7:43 PM | 49 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 16 | 96.88% |
| ZM240614P00050000 | 6/10/2024 7:31 PM | 50 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 74 | 85.94% |
| ZM240614P00051000 | 5/15/2024 1:30 PM | 51 | 0.31 | 0.00 | 0.03 | 0.00 | 0.00% | - | 10 | 82.81% |
| ZM240614P00052000 | 5/31/2024 2:56 PM | 52 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 15 | 78.91% |
| ZM240614P00053000 | 6/6/2024 2:15 PM | 53 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 19 | 71.88% |
| ZM240614P00054000 | 6/6/2024 5:27 PM | 54 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 107 | 64.84% |
| ZM240614P00055000 | 6/11/2024 1:51 PM | 55 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 1 | 139 | 57.81% |
| ZM240614P00056000 | 6/11/2024 4:42 PM | 56 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 1 | 25 | 63.67% |
| ZM240614P00057000 | 6/11/2024 7:18 PM | 57 | 0.03 | 0.01 | 0.15 | 0.00 | 0.00% | 7 | 110 | 56.06% |
| ZM240614P00058000 | 6/11/2024 6:59 PM | 58 | 0.03 | 0.02 | 0.03 | 0.02 | 200.00% | 96 | 182 | 39.45% |
| ZM240614P00059000 | 6/11/2024 6:22 PM | 59 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 208 | 504 | 33.79% |
| ZM240614P00060000 | 6/11/2024 7:12 PM | 60 | 0.07 | 0.05 | 0.08 | 0.02 | 40.00% | 60 | 576 | 30.47% |
| ZM240614P00061000 | 6/11/2024 5:27 PM | 61 | 0.20 | 0.12 | 0.15 | 0.06 | 42.86% | 103 | 400 | 26.27% |
| ZM240614P00062000 | 6/11/2024 6:54 PM | 62 | 0.35 | 0.32 | 0.35 | 0.09 | 34.62% | 157 | 623 | 23.83% |
| ZM240614P00063000 | 6/11/2024 5:17 PM | 63 | 0.98 | 0.74 | 0.80 | 0.30 | 44.12% | 68 | 309 | 23.10% |
| ZM240614P00064000 | 6/11/2024 2:43 PM | 64 | 2.03 | 1.41 | 1.48 | 0.54 | 36.24% | 14 | 107 | 21.19% |
| ZM240614P00065000 | 6/7/2024 6:00 PM | 65 | 2.20 | 2.22 | 2.43 | 0.00 | 0.00% | 4 | 174 | 26.37% |
| ZM240614P00066000 | 6/7/2024 5:43 PM | 66 | 3.00 | 3.15 | 3.40 | 0.00 | 0.00% | 1 | 2 | 30.66% |
| ZM240614P00069000 | 5/21/2024 1:51 PM | 69 | 6.35 | 6.15 | 6.35 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ZM240614P00070000 | 5/17/2024 7:47 PM | 70 | 7.28 | 7.10 | 7.35 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ZM240614P00072000 | 6/4/2024 2:17 PM | 72 | 10.00 | 9.15 | 9.70 | 0.00 | 0.00% | 2 | 1 | 73.05% |
| ZM240614P00075000 | 5/30/2024 4:05 PM | 75 | 14.63 | 12.15 | 12.35 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
DOCU DocuSign, Inc.
52.03
+2.03%
SHOP Shopify Inc.
63.88
+1.38%
TTD The Trade Desk, Inc.
92.58
-0.08%
DDOG Datadog, Inc.
114.38
+1.23%
SNOW Snowflake Inc.
128.27
+1.19%
U Unity Software Inc.
17.63
-1.92%
LYFT Lyft, Inc.
14.71
-2.49%
TEAM Atlassian Corporation
161.88
-0.18%
UBER Uber Technologies, Inc.
69.41
+1.17%
CRM Salesforce, Inc.
240.59
-0.52%