NasdaqGS - Delayed Quote • USD
Zoom Video Communications, Inc. (ZM)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524C00049000 | 5/14/2024 1:39 PM | 49 | 15.00 | 14.95 | 15.55 | 0.00 | 0.00% | 1 | 1 | 121.88% |
| ZM240524C00050000 | 5/13/2024 5:11 PM | 50 | 13.10 | 14.00 | 14.45 | 0.00 | 0.00% | 1 | 1 | 107.81% |
| ZM240524C00052000 | 5/16/2024 3:48 PM | 52 | 11.95 | 11.65 | 12.50 | 11.95 | - | - | 1 | 130.47% |
| ZM240524C00054000 | 5/17/2024 3:06 PM | 54 | 9.95 | 10.15 | 10.55 | 9.95 | - | 2 | 1 | 97.27% |
| ZM240524C00055000 | 5/17/2024 1:59 PM | 55 | 9.20 | 9.20 | 9.65 | 0.10 | 1.10% | 3 | 8 | 96.48% |
| ZM240524C00056000 | 5/15/2024 1:51 PM | 56 | 7.90 | 8.30 | 8.70 | 7.90 | - | - | 3 | 93.75% |
| ZM240524C00057000 | 5/17/2024 1:52 PM | 57 | 7.25 | 6.80 | 8.55 | -0.32 | -4.23% | 20 | 36 | 96.29% |
| ZM240524C00058000 | 5/17/2024 6:59 PM | 58 | 6.75 | 6.70 | 7.50 | 0.16 | 2.43% | 5 | 7 | 108.59% |
| ZM240524C00059000 | 5/17/2024 2:52 PM | 59 | 5.50 | 5.90 | 7.00 | -0.31 | -5.34% | 61 | 321 | 112.70% |
| ZM240524C00060000 | 5/17/2024 7:31 PM | 60 | 5.15 | 5.25 | 5.40 | -0.09 | -1.72% | 84 | 105 | 95.31% |
| ZM240524C00061000 | 5/17/2024 7:45 PM | 61 | 4.47 | 4.55 | 4.70 | -0.21 | -4.49% | 14 | 149 | 94.63% |
| ZM240524C00062000 | 5/17/2024 7:59 PM | 62 | 4.03 | 3.95 | 4.10 | 0.03 | 0.75% | 107 | 512 | 95.61% |
| ZM240524C00063000 | 5/17/2024 7:56 PM | 63 | 3.43 | 3.40 | 3.55 | -0.05 | -1.44% | 156 | 910 | 96.29% |
| ZM240524C00064000 | 5/17/2024 7:59 PM | 64 | 2.97 | 2.95 | 3.00 | 0.02 | 0.68% | 559 | 652 | 96.78% |
| ZM240524C00065000 | 5/17/2024 7:59 PM | 65 | 2.51 | 2.49 | 2.62 | -0.02 | -0.79% | 688 | 831 | 98.10% |
| ZM240524C00066000 | 5/17/2024 7:59 PM | 66 | 2.12 | 2.10 | 2.16 | -0.04 | -1.85% | 252 | 454 | 97.46% |
| ZM240524C00067000 | 5/17/2024 7:52 PM | 67 | 1.71 | 1.74 | 1.84 | -0.08 | -4.47% | 1,011 | 1,309 | 98.00% |
| ZM240524C00068000 | 5/17/2024 7:59 PM | 68 | 1.45 | 1.43 | 1.51 | -0.01 | -0.68% | 238 | 324 | 97.56% |
| ZM240524C00069000 | 5/17/2024 7:59 PM | 69 | 1.21 | 1.18 | 1.25 | 0.04 | 3.42% | 159 | 257 | 97.95% |
| ZM240524C00070000 | 5/17/2024 7:59 PM | 70 | 0.99 | 0.97 | 0.99 | -0.04 | -3.88% | 773 | 1,080 | 97.56% |
| ZM240524C00071000 | 5/17/2024 7:57 PM | 71 | 0.81 | 0.78 | 0.84 | -0.01 | -1.22% | 456 | 539 | 98.44% |
| ZM240524C00072000 | 5/17/2024 7:56 PM | 72 | 0.66 | 0.64 | 0.69 | -0.02 | -2.94% | 680 | 169 | 99.12% |
| ZM240524C00073000 | 5/17/2024 7:53 PM | 73 | 0.51 | 0.52 | 0.57 | -0.11 | -17.74% | 122 | 331 | 99.90% |
| ZM240524C00074000 | 5/17/2024 7:56 PM | 74 | 0.44 | 0.42 | 0.45 | -0.01 | -2.22% | 154 | 140 | 100.00% |
| ZM240524C00075000 | 5/17/2024 7:59 PM | 75 | 0.35 | 0.35 | 0.38 | -0.03 | -7.89% | 241 | 95 | 101.56% |
| ZM240524C00076000 | 5/17/2024 7:58 PM | 76 | 0.29 | 0.28 | 0.31 | 0.02 | 7.41% | 40 | 86 | 102.15% |
| ZM240524C00077000 | 5/17/2024 7:52 PM | 77 | 0.23 | 0.22 | 0.26 | -0.02 | -8.00% | 283 | 113 | 102.93% |
| ZM240524C00078000 | 5/17/2024 7:56 PM | 78 | 0.20 | 0.18 | 0.28 | 0.00 | 0.00% | 34 | 40 | 107.42% |
| ZM240524C00079000 | 5/17/2024 7:00 PM | 79 | 0.16 | 0.15 | 0.19 | 0.16 | - | 7 | 3 | 105.86% |
| ZM240524C00080000 | 5/17/2024 7:58 PM | 80 | 0.14 | 0.13 | 0.14 | 0.02 | 16.67% | 243 | 34 | 106.25% |
| ZM240524C00081000 | 5/17/2024 7:26 PM | 81 | 0.12 | 0.06 | 0.20 | 0.12 | - | 46 | 0 | 110.16% |
| ZM240524C00083000 | 5/17/2024 5:40 PM | 83 | 0.11 | 0.04 | 0.17 | 0.11 | - | 1 | 0 | 115.04% |
| ZM240524C00084000 | 5/17/2024 7:10 PM | 84 | 0.08 | 0.01 | 0.16 | 0.08 | - | 1 | 0 | 115.23% |
| ZM240524C00085000 | 5/17/2024 5:29 PM | 85 | 0.09 | 0.04 | 0.07 | 0.05 | 125.00% | 6 | 119 | 111.72% |
| ZM240524C00090000 | 5/17/2024 6:58 PM | 90 | 0.04 | 0.01 | 0.04 | 0.01 | 33.33% | 63 | 43 | 118.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524P00040000 | 5/17/2024 6:52 PM | 40 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 21 | 140.63% |
| ZM240524P00045000 | 5/16/2024 7:08 PM | 45 | 0.05 | 0.01 | 0.08 | 0.00 | 0.00% | 32 | 142 | 139.06% |
| ZM240524P00046500 | 5/17/2024 6:59 PM | 46.5 | 0.02 | 0.01 | 0.13 | 0.02 | - | 160 | 0 | 135.94% |
| ZM240524P00047000 | 5/15/2024 2:42 PM | 47 | 0.09 | 0.01 | 0.13 | 0.00 | 0.00% | 1 | 6 | 132.03% |
| ZM240524P00048000 | 5/17/2024 7:08 PM | 48 | 0.06 | 0.01 | 0.14 | 0.06 | - | 1,202 | 0 | 125.78% |
| ZM240524P00048500 | 5/17/2024 5:18 PM | 48.5 | 0.03 | 0.01 | 0.14 | 0.03 | - | 10 | 0 | 121.88% |
| ZM240524P00049000 | 5/17/2024 6:32 PM | 49 | 0.06 | 0.01 | 0.11 | -0.09 | -60.00% | 6 | 25 | 114.06% |
| ZM240524P00050000 | 5/17/2024 7:23 PM | 50 | 0.04 | 0.03 | 0.12 | -0.09 | -69.23% | 27 | 146 | 110.55% |
| ZM240524P00051000 | 5/17/2024 7:40 PM | 51 | 0.08 | 0.04 | 0.18 | -0.02 | -20.00% | 15 | 82 | 110.16% |
| ZM240524P00052000 | 5/17/2024 6:17 PM | 52 | 0.09 | 0.04 | 0.19 | -0.01 | -10.00% | 208 | 80 | 103.13% |
| ZM240524P00053000 | 5/17/2024 7:59 PM | 53 | 0.13 | 0.09 | 0.15 | -0.02 | -13.33% | 168 | 176 | 96.09% |
| ZM240524P00054000 | 5/17/2024 7:58 PM | 54 | 0.16 | 0.14 | 0.18 | -0.04 | -20.00% | 156 | 524 | 93.75% |
| ZM240524P00055000 | 5/17/2024 7:59 PM | 55 | 0.23 | 0.21 | 0.24 | -0.04 | -14.81% | 712 | 544 | 92.58% |
| ZM240524P00056000 | 5/17/2024 7:59 PM | 56 | 0.31 | 0.30 | 0.34 | -0.04 | -11.43% | 1,467 | 246 | 92.19% |
| ZM240524P00057000 | 5/17/2024 7:57 PM | 57 | 0.46 | 0.43 | 0.47 | -0.04 | -8.00% | 283 | 574 | 92.19% |
| ZM240524P00058000 | 5/17/2024 7:58 PM | 58 | 0.62 | 0.59 | 0.64 | -0.08 | -11.43% | 601 | 479 | 91.99% |
| ZM240524P00059000 | 5/17/2024 7:59 PM | 59 | 0.83 | 0.81 | 0.86 | -0.08 | -8.79% | 322 | 289 | 92.38% |
| ZM240524P00060000 | 5/17/2024 7:59 PM | 60 | 1.13 | 1.06 | 1.14 | -0.07 | -5.83% | 873 | 605 | 92.58% |
| ZM240524P00061000 | 5/17/2024 7:55 PM | 61 | 1.42 | 1.39 | 1.48 | -0.13 | -8.39% | 206 | 1,161 | 93.46% |
| ZM240524P00062000 | 5/17/2024 7:58 PM | 62 | 1.80 | 1.76 | 1.86 | -0.16 | -8.16% | 312 | 615 | 93.65% |
| ZM240524P00063000 | 5/17/2024 7:57 PM | 63 | 2.26 | 2.24 | 2.31 | -0.12 | -5.04% | 168 | 604 | 94.92% |
| ZM240524P00064000 | 5/17/2024 7:59 PM | 64 | 2.80 | 2.74 | 2.80 | -0.09 | -3.11% | 340 | 563 | 95.26% |
| ZM240524P00065000 | 5/17/2024 7:54 PM | 65 | 3.33 | 3.25 | 3.40 | -0.08 | -2.35% | 81 | 349 | 95.75% |
| ZM240524P00066000 | 5/17/2024 7:00 PM | 66 | 3.86 | 3.85 | 4.00 | -0.24 | -5.85% | 11 | 32 | 95.90% |
| ZM240524P00067000 | 5/17/2024 2:49 PM | 67 | 4.90 | 4.50 | 4.65 | 0.10 | 2.08% | 20 | 14 | 96.04% |
| ZM240524P00068000 | 5/17/2024 7:09 PM | 68 | 5.20 | 5.20 | 5.35 | 5.20 | - | 9 | 2 | 96.29% |
| ZM240524P00069000 | 4/5/2024 3:57 PM | 69 | 7.03 | 7.75 | 9.95 | 0.00 | 0.00% | 1 | 1 | 197.66% |
| ZM240524P00070000 | 5/17/2024 7:50 PM | 70 | 6.85 | 6.70 | 6.90 | 6.85 | - | 107 | 1 | 96.68% |
| ZM240524P00071000 | 4/17/2024 4:15 PM | 71 | 11.63 | 7.50 | 7.75 | 0.00 | 0.00% | - | 1 | 97.27% |
| ZM240524P00073000 | 5/17/2024 6:15 PM | 73 | 9.71 | 8.35 | 9.50 | -0.41 | -4.05% | 30 | 30 | 63.48% |
| ZM240524P00075000 | 4/16/2024 4:56 PM | 75 | 15.15 | 10.05 | 11.35 | 0.00 | 0.00% | - | 0 | 111.43% |
| ZM240524P00080000 | 4/15/2024 2:18 PM | 80 | 19.25 | 16.50 | 17.45 | 0.00 | 0.00% | 1 | 0 | 179.49% |
| ZM240524P00085000 | 4/12/2024 2:08 PM | 85 | 22.90 | 21.90 | 24.20 | 0.00 | 0.00% | 1 | 0 | 262.99% |
Related Tickers
DOCU DocuSign, Inc.
60.22
+0.53%
SNOW Snowflake Inc.
161.86
-1.93%
SHOP Shopify Inc.
58.53
+1.25%
U Unity Software Inc.
21.67
-1.90%
TTD The Trade Desk, Inc.
94.80
+1.73%
CRM Salesforce, Inc.
285.61
+0.33%
UBER Uber Technologies, Inc.
65.67
-0.58%
DDOG Datadog, Inc.
120.07
-0.45%
LYFT Lyft, Inc.
16.62
-1.95%
AI C3.ai, Inc.
26.39
+0.73%