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
8,205.40 +33.25 (+0.41%) Bitcoin USD
59,391.10 +1,698.73 (+2.94%) CMC Crypto 200
1,283.98 +7.01 (+0.55%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 35.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240517C00040000 | 2023-12-11 2:06PM EDT | 40.00 | 34.40 | 31.05 | 31.90 | 0.00 | - | 2 | 24 | 449.81% |
| ZM240517C00045000 | 2024-04-23 9:51AM EDT | 45.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517C00055000 | 2024-05-02 3:33PM EDT | 55.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM240517C00057000 | 2024-04-22 11:34AM EDT | 57.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240517C00058000 | 2024-04-29 2:32PM EDT | 58.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM240517C00059000 | 2024-04-29 2:32PM EDT | 59.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZM240517C00060000 | 2024-05-02 3:53PM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| ZM240517C00061000 | 2024-05-02 1:12PM EDT | 61.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZM240517C00062000 | 2024-05-02 3:12PM EDT | 62.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ZM240517C00063000 | 2024-05-02 3:39PM EDT | 63.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.39% |
| ZM240517C00064000 | 2024-05-02 3:58PM EDT | 64.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 3.13% |
| ZM240517C00065000 | 2024-05-02 3:50PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| ZM240517C00066000 | 2024-05-02 3:47PM EDT | 66.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| ZM240517C00067000 | 2024-05-02 1:20PM EDT | 67.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ZM240517C00068000 | 2024-05-02 12:17PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ZM240517C00069000 | 2024-05-02 12:40PM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ZM240517C00070000 | 2024-05-02 3:58PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| ZM240517C00071000 | 2024-04-30 12:56PM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240517C00072000 | 2024-04-29 2:43PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZM240517C00075000 | 2024-05-02 2:57PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZM240517C00080000 | 2024-05-02 1:29PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZM240517C00085000 | 2024-05-02 12:58PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240517C00090000 | 2024-05-02 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM240517C00095000 | 2024-05-01 3:10PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240517C00100000 | 2024-05-01 11:50AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZM240517C00105000 | 2024-03-13 2:51PM EDT | 105.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 289 | 113.87% |
| ZM240517C00110000 | 2024-05-01 11:50AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240517P00040000 | 2024-04-19 9:52AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240517P00045000 | 2024-04-30 3:04PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM240517P00050000 | 2024-05-02 2:47PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| ZM240517P00051000 | 2024-05-02 3:19PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM240517P00052000 | 2024-04-30 1:14PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM240517P00053000 | 2024-05-02 1:00PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240517P00054000 | 2024-05-02 3:38PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240517P00055000 | 2024-05-02 3:25PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| ZM240517P00056000 | 2024-05-02 3:27PM EDT | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 12.50% |
| ZM240517P00057000 | 2024-05-02 3:27PM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ZM240517P00058000 | 2024-05-02 3:34PM EDT | 58.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZM240517P00059000 | 2024-05-02 3:34PM EDT | 59.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZM240517P00060000 | 2024-05-02 3:42PM EDT | 60.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| ZM240517P00061000 | 2024-05-02 3:36PM EDT | 61.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| ZM240517P00062000 | 2024-05-02 3:36PM EDT | 62.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| ZM240517P00063000 | 2024-05-02 3:01PM EDT | 63.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ZM240517P00064000 | 2024-05-02 2:16PM EDT | 64.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ZM240517P00065000 | 2024-05-02 3:12PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM240517P00070000 | 2024-05-02 2:46PM EDT | 70.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM240517P00075000 | 2024-05-01 3:40PM EDT | 75.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 80.00 | 15.95 | 16.95 | 17.60 | 0.00 | - | 1 | 0 | 63.28% |
| ZM240517P00085000 | 2023-12-14 3:44PM EDT | 85.00 | 14.44 | 15.25 | 15.65 | 0.00 | - | 1 | 17 | 0.00% |
| ZM240517P00090000 | 2023-12-27 10:43AM EDT | 90.00 | 16.81 | 22.15 | 23.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240517P00095000 | 2024-01-12 10:54AM EDT | 95.00 | 24.87 | 28.70 | 29.95 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517P00100000 | 2024-01-18 4:56PM EDT | 100.00 | 32.63 | 37.30 | 38.45 | 0.00 | - | 3 | 0 | 152.44% |
| ZM240517P00105000 | 2023-12-04 10:44AM EDT | 105.00 | 35.70 | 37.10 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.