Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,206.46 +34.31 (+0.42%) Bitcoin USD
59,169.18 +706.16 (+1.21%) CMC Crypto 200
1,280.45 +3.47 (+0.27%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240503C00055000 | 2024-04-30 11:44AM EDT | 55.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| ZM240503C00056000 | 2024-04-18 12:52PM EDT | 56.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ZM240503C00057000 | 2024-04-29 11:13AM EDT | 57.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ZM240503C00058000 | 2024-05-02 9:30AM EDT | 58.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| ZM240503C00059000 | 2024-05-02 1:42PM EDT | 59.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| ZM240503C00060000 | 2024-05-02 3:41PM EDT | 60.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 35 | 502 | 0.00% |
| ZM240503C00061000 | 2024-05-02 3:59PM EDT | 61.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 23 | 703 | 0.00% |
| ZM240503C00062000 | 2024-05-02 3:53PM EDT | 62.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 415 | 784 | 0.00% |
| ZM240503C00063000 | 2024-05-02 3:59PM EDT | 63.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,826 | 1,785 | 1.56% |
| ZM240503C00064000 | 2024-05-02 3:55PM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 808 | 1,203 | 12.50% |
| ZM240503C00065000 | 2024-05-02 3:30PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 711 | 12.50% |
| ZM240503C00066000 | 2024-05-02 1:49PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 122 | 1,320 | 25.00% |
| ZM240503C00067000 | 2024-05-02 2:10PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 25.00% |
| ZM240503C00068000 | 2024-05-02 9:45AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,068 | 50.00% |
| ZM240503C00069000 | 2024-04-30 9:45AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| ZM240503C00070000 | 2024-05-01 2:06PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 50.00% |
| ZM240503C00071000 | 2024-05-01 10:56AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| ZM240503C00072000 | 2024-05-02 11:14AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 192 | 50.00% |
| ZM240503C00073000 | 2024-04-24 3:57PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| ZM240503C00074000 | 2024-04-30 9:59AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| ZM240503C00075000 | 2024-04-26 3:15PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ZM240503C00076000 | 2024-04-30 10:02AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| ZM240503C00078000 | 2024-04-08 12:53PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ZM240503C00079000 | 2024-04-26 10:24AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZM240503C00080000 | 2024-03-25 12:39PM EDT | 80.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 44 | 42 | 178.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00050000 | 2024-04-29 2:03PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ZM240503P00052000 | 2024-04-18 9:44AM EDT | 52.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| ZM240503P00053000 | 2024-04-26 2:55PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 50.00% |
| ZM240503P00054000 | 2024-05-02 1:57PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ZM240503P00055000 | 2024-05-02 1:26PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 255 | 50.00% |
| ZM240503P00056000 | 2024-05-02 2:11PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 50.00% |
| ZM240503P00057000 | 2024-05-01 9:30AM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,429 | 50.00% |
| ZM240503P00058000 | 2024-05-02 2:53PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 161 | 825 | 50.00% |
| ZM240503P00059000 | 2024-05-02 2:04PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 475 | 25.00% |
| ZM240503P00060000 | 2024-05-02 3:46PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 1,214 | 25.00% |
| ZM240503P00061000 | 2024-05-02 3:31PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 129 | 564 | 12.50% |
| ZM240503P00062000 | 2024-05-02 3:46PM EDT | 62.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 378 | 474 | 6.25% |
| ZM240503P00063000 | 2024-05-02 3:52PM EDT | 63.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 118 | 635 | 0.00% |
| ZM240503P00064000 | 2024-05-02 2:24PM EDT | 64.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 11 | 221 | 0.00% |
| ZM240503P00065000 | 2024-05-02 11:43AM EDT | 65.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ZM240503P00066000 | 2024-05-02 3:14PM EDT | 66.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ZM240503P00067000 | 2024-04-29 2:29PM EDT | 67.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240503P00068000 | 2024-05-01 3:40PM EDT | 68.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 21 | 7 | 0.00% |
| ZM240503P00069000 | 2024-04-26 11:44AM EDT | 69.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZM240503P00070000 | 2024-04-08 2:30PM EDT | 70.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240503P00080000 | 2024-04-29 10:22AM EDT | 80.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240503P00085000 | 2024-03-28 9:54AM EDT | 85.00 | 18.40 | 22.50 | 23.30 | 0.00 | - | 1 | 0 | 437.89% |
© 2024 Yahoo. All rights reserved.