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
8,209.87 +37.72 (+0.46%) Bitcoin USD
61,722.08 +2,633.18 (+4.46%) CMC Crypto 200
1,326.43 +49.45 (+3.88%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-04-25 12:40PM EDT | 50.00 | 11.00 | 12.20 | 12.50 | 0.00 | - | - | 1 | 90.23% |
| ZM240510C00051000 | 2024-04-12 12:48PM EDT | 51.00 | 11.20 | 10.95 | 11.85 | 0.00 | - | 1 | 1 | 88.57% |
| ZM240510C00055000 | 2024-05-03 9:56AM EDT | 55.00 | 8.30 | 6.95 | 7.50 | +1.20 | +16.90% | 1 | 9 | 67.58% |
| ZM240510C00056000 | 2024-05-01 2:41PM EDT | 56.00 | 6.00 | 6.30 | 6.65 | 0.00 | - | 3 | 5 | 58.79% |
| ZM240510C00057000 | 2024-04-29 12:45PM EDT | 57.00 | 6.70 | 5.00 | 5.55 | 0.00 | - | 1 | 88 | 55.37% |
| ZM240510C00058000 | 2024-05-02 2:25PM EDT | 58.00 | 5.10 | 4.00 | 4.55 | 0.00 | - | 6 | 94 | 47.66% |
| ZM240510C00059000 | 2024-05-02 1:42PM EDT | 59.00 | 4.19 | 3.20 | 3.60 | 0.00 | - | 5 | 121 | 41.70% |
| ZM240510C00060000 | 2024-05-03 10:03AM EDT | 60.00 | 2.72 | 2.28 | 2.57 | -0.22 | -7.48% | 3 | 224 | 32.18% |
| ZM240510C00061000 | 2024-05-03 10:31AM EDT | 61.00 | 1.79 | 1.64 | 1.80 | -0.43 | -19.37% | 12 | 291 | 30.37% |
| ZM240510C00062000 | 2024-05-03 10:26AM EDT | 62.00 | 1.06 | 1.06 | 1.12 | -0.29 | -21.48% | 7 | 745 | 27.88% |
| ZM240510C00063000 | 2024-05-03 10:31AM EDT | 63.00 | 0.65 | 0.66 | 0.69 | -0.26 | -28.57% | 110 | 245 | 28.27% |
| ZM240510C00064000 | 2024-05-03 10:31AM EDT | 64.00 | 0.38 | 0.36 | 0.40 | -0.19 | -33.33% | 23 | 1,210 | 28.71% |
| ZM240510C00065000 | 2024-05-03 10:24AM EDT | 65.00 | 0.22 | 0.19 | 0.24 | -0.19 | -46.34% | 50 | 505 | 30.08% |
| ZM240510C00066000 | 2024-05-02 3:59PM EDT | 66.00 | 0.22 | 0.12 | 0.15 | 0.00 | - | 435 | 669 | 31.84% |
| ZM240510C00067000 | 2024-05-03 10:17AM EDT | 67.00 | 0.11 | 0.06 | 0.11 | -0.05 | -31.25% | 3 | 151 | 34.77% |
| ZM240510C00068000 | 2024-05-03 9:45AM EDT | 68.00 | 0.04 | 0.03 | 0.07 | -0.14 | -63.64% | 6 | 55 | 36.33% |
| ZM240510C00069000 | 2024-04-30 1:30PM EDT | 69.00 | 0.05 | 0.02 | 0.08 | -0.02 | -22.22% | 20 | 67 | 41.99% |
| ZM240510C00070000 | 2024-05-02 1:41PM EDT | 70.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 2 | 427 | 52.34% |
| ZM240510C00071000 | 2024-05-02 2:13PM EDT | 71.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 28 | 53.13% |
| ZM240510C00072000 | 2024-05-02 12:50PM EDT | 72.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 1 | 20 | 55.86% |
| ZM240510C00073000 | 2024-04-09 10:39AM EDT | 73.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 20 | 61 | 50.78% |
| ZM240510C00074000 | 2024-03-28 11:39AM EDT | 74.00 | 0.60 | 0.01 | 0.19 | 0.00 | - | 1 | 1 | 66.02% |
| ZM240510C00075000 | 2024-05-01 11:23AM EDT | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 53 | 66.80% |
| ZM240510C00078000 | 2024-05-02 12:00PM EDT | 78.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 77.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00049000 | 2024-05-02 3:21PM EDT | 49.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 84.38% |
| ZM240510P00050000 | 2024-05-01 3:00PM EDT | 50.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 64.06% |
| ZM240510P00052000 | 2024-05-02 3:22PM EDT | 52.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 66.41% |
| ZM240510P00053000 | 2024-05-02 2:32PM EDT | 53.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 60.35% |
| ZM240510P00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.18 | 0.00 | 0.16 | 0.00 | - | 2 | 33 | 55.08% |
| ZM240510P00055000 | 2024-05-03 9:30AM EDT | 55.00 | 0.25 | 0.00 | 0.23 | +0.21 | +525.00% | 1 | 31 | 52.93% |
| ZM240510P00056000 | 2024-05-03 10:06AM EDT | 56.00 | 0.03 | 0.03 | 0.13 | -0.09 | -75.00% | 1 | 320 | 48.05% |
| ZM240510P00057000 | 2024-05-03 10:20AM EDT | 57.00 | 0.08 | 0.03 | 0.10 | +0.03 | +60.00% | 6 | 948 | 39.06% |
| ZM240510P00058000 | 2024-05-02 3:59PM EDT | 58.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 44 | 573 | 32.03% |
| ZM240510P00059000 | 2024-05-03 10:35AM EDT | 59.00 | 0.14 | 0.12 | 0.14 | +0.01 | +9.09% | 11 | 355 | 29.10% |
| ZM240510P00060000 | 2024-05-03 10:25AM EDT | 60.00 | 0.26 | 0.23 | 0.28 | +0.01 | +4.00% | 29 | 217 | 28.32% |
| ZM240510P00061000 | 2024-05-03 10:36AM EDT | 61.00 | 0.49 | 0.47 | 0.52 | +0.04 | +8.89% | 171 | 447 | 27.64% |
| ZM240510P00062000 | 2024-05-03 10:31AM EDT | 62.00 | 0.84 | 0.90 | 0.94 | +0.08 | +10.53% | 37 | 193 | 28.13% |
| ZM240510P00063000 | 2024-05-03 10:34AM EDT | 63.00 | 1.44 | 1.39 | 1.49 | +0.21 | +17.65% | 163 | 128 | 27.98% |
| ZM240510P00064000 | 2024-05-03 9:35AM EDT | 64.00 | 1.53 | 2.01 | 2.29 | -0.14 | -8.38% | 2 | 93 | 31.35% |
| ZM240510P00065000 | 2024-05-02 2:53PM EDT | 65.00 | 2.45 | 2.82 | 3.45 | 0.00 | - | 3 | 60 | 44.87% |
| ZM240510P00066000 | 2024-05-02 12:36PM EDT | 66.00 | 3.50 | 3.55 | 4.35 | 0.00 | - | 1 | 1 | 49.02% |
| ZM240510P00067000 | 2024-05-01 3:00PM EDT | 67.00 | 4.95 | 4.65 | 5.30 | 0.00 | - | 1 | 8 | 54.10% |
| ZM240510P00068000 | 2024-04-29 10:43AM EDT | 68.00 | 4.60 | 5.60 | 6.10 | 0.00 | - | 11 | 11 | 51.27% |
| ZM240510P00069000 | 2024-04-29 2:51PM EDT | 69.00 | 6.00 | 6.60 | 7.15 | 0.00 | - | 22 | 0 | 59.67% |
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.75 | 7.50 | 8.10 | 0.00 | - | 4 | 0 | 62.50% |
| ZM240510P00071000 | 2024-04-12 11:57AM EDT | 71.00 | 9.13 | 8.55 | 8.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.