S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Zoom Video Communications Inc (ZM)
Zoom Video Communications Inc (ZM) Options

ZM Zoom Video Communications Inc

61.99

0.95 (1.56%)

Apr 26 2024 - Closed

Delayed by 15 minutes

ZM Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
52.00	9.80	10.40	9.69	10.10	0.00	0.00 %	1	0	4/26/2024
53.00	8.80	9.25	0.00	9.025	0.00	0.00 %	0	0	-
54.00	7.75	8.25	0.00	8.00	0.00	0.00 %	0	0	-
55.00	6.75	7.35	7.10	7.05	1.50	26.79 %	5	32	4/26/2024
56.00	5.80	6.20	4.52	6.00	0.00	0.00 %	0	4	-
57.00	4.95	5.25	4.80	5.10	0.40	9.09 %	3	8	4/26/2024
58.00	3.90	4.30	3.00	4.10	0.00	0.00 %	0	59	-
59.00	3.05	3.40	2.95	3.225	0.63	27.16 %	49	154	4/26/2024
60.00	2.10	2.48	2.30	2.29	0.50	27.78 %	42	695	4/26/2024
61.00	1.44	1.57	1.45	1.505	0.25	20.83 %	842	172	4/26/2024
62.00	0.85	0.92	0.90	0.885	0.14	18.42 %	687	446	4/26/2024
63.00	0.46	0.49	0.47	0.475	0.02	4.44 %	611	447	4/26/2024
64.00	0.24	0.28	0.24	0.26	-0.03	-11.11 %	870	332	4/26/2024
65.00	0.12	0.18	0.13	0.15	-0.03	-18.75 %	69	385	4/26/2024
66.00	0.05	0.10	0.06	0.075	-0.06	-50.00 %	78	1,196	4/26/2024
67.00	0.02	0.06	0.03	0.04	-0.06	-66.67 %	36	118	4/26/2024
68.00	0.02	0.05	0.03	0.035	0.00	0.00 %	13	2,022	4/26/2024
69.00	0.01	0.04	0.03	0.025	-0.02	-40.00 %	7	83	4/26/2024
70.00	0.02	0.03	0.03	0.025	0.00	0.00 %	0	395	-
71.00	0.01	0.02	0.02	0.015	-0.02	-50.00 %	6	21	4/26/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
52.00	0.13	0.18	0.13	0.155	0.00	0.00 %	0	6	-
53.00	0.01	0.02	0.01	0.015	-0.01	-50.00 %	10	51	4/26/2024
54.00	0.01	0.03	0.13	0.02	0.00	0.00 %	0	8	-
55.00	0.01	0.04	0.02	0.025	-0.04	-66.67 %	20	231	4/26/2024
56.00	0.02	0.04	0.02	0.03	-0.07	-77.78 %	3	138	4/26/2024
57.00	0.02	0.06	0.04	0.04	-0.10	-71.43 %	35	1,446	4/26/2024
58.00	0.05	0.08	0.06	0.065	-0.15	-71.43 %	94	318	4/26/2024
59.00	0.09	0.12	0.12	0.105	-0.28	-70.00 %	59	449	4/26/2024
60.00	0.19	0.21	0.21	0.20	-0.43	-67.19 %	192	392	4/26/2024
61.00	0.41	0.44	0.41	0.425	-0.68	-62.39 %	791	235	4/26/2024
62.00	0.79	0.83	0.88	0.81	-1.00	-53.19 %	688	174	4/26/2024
63.00	1.39	1.50	1.76	1.445	-0.67	-27.57 %	336	153	4/26/2024
64.00	2.04	2.32	2.65	2.18	-0.68	-20.42 %	12	78	4/26/2024
65.00	2.95	3.40	3.42	3.175	-0.13	-3.66 %	10	35	4/26/2024
66.00	3.90	4.35	4.85	4.125	0.00	0.00 %	0	15	-
67.00	4.90	5.45	7.50	5.175	0.00	0.00 %	0	3	-
68.00	5.85	6.35	6.50	6.10	1.64	33.74 %	2	0	4/26/2024
69.00	6.50	7.30	7.30	6.90	0.00	0.00 %	20	0	4/26/2024
70.00	7.85	8.20	6.94	8.025	0.00	0.00 %	0	0	-
71.00	8.65	9.30	0.00	8.975	0.00	0.00 %	0	0	-

Zoom Video Communications

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions