Singapore markets close in 2 hours 16 minutes
Straits Times Index
3,308.77 +11.88 (+0.36%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,477.06 +269.93 (+1.48%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,369.47 +1,861.56 (+3.24%) CMC Crypto 200
1,294.77 +17.79 (+1.39%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 55.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240524C00057000 | 2024-05-01 11:48AM EDT | 57.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM240524C00058000 | 2024-04-11 3:29PM EDT | 58.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524C00059000 | 2024-04-24 10:55AM EDT | 59.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240524C00060000 | 2024-05-02 1:45PM EDT | 60.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM240524C00061000 | 2024-04-30 10:59AM EDT | 61.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524C00062000 | 2024-05-02 3:55PM EDT | 62.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ZM240524C00063000 | 2024-05-02 3:41PM EDT | 63.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.39% |
| ZM240524C00064000 | 2024-05-02 1:47PM EDT | 64.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| ZM240524C00065000 | 2024-05-02 3:07PM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ZM240524C00066000 | 2024-05-02 3:04PM EDT | 66.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZM240524C00067000 | 2024-05-02 11:32AM EDT | 67.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZM240524C00068000 | 2024-05-02 1:06PM EDT | 68.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZM240524C00069000 | 2024-05-02 3:10PM EDT | 69.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ZM240524C00070000 | 2024-05-02 2:18PM EDT | 70.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| ZM240524C00071000 | 2024-05-02 11:45AM EDT | 71.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ZM240524C00072000 | 2024-05-02 12:45PM EDT | 72.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ZM240524C00073000 | 2024-04-29 12:36PM EDT | 73.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM240524C00074000 | 2024-04-29 10:18AM EDT | 74.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZM240524C00075000 | 2024-05-02 2:32PM EDT | 75.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZM240524C00076000 | 2024-05-02 9:47AM EDT | 76.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524P00045000 | 2024-04-16 3:02PM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240524P00047000 | 2024-05-02 3:21PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM240524P00049000 | 2024-04-23 10:26AM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240524P00050000 | 2024-05-02 10:17AM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240524P00051000 | 2024-05-02 3:19PM EDT | 51.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM240524P00052000 | 2024-05-02 3:22PM EDT | 52.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ZM240524P00053000 | 2024-04-29 3:02PM EDT | 53.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240524P00054000 | 2024-05-02 12:39PM EDT | 54.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ZM240524P00055000 | 2024-05-02 3:49PM EDT | 55.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ZM240524P00056000 | 2024-05-02 3:49PM EDT | 56.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZM240524P00057000 | 2024-05-02 1:40PM EDT | 57.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ZM240524P00058000 | 2024-05-02 11:38AM EDT | 58.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZM240524P00059000 | 2024-05-02 1:39PM EDT | 59.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ZM240524P00060000 | 2024-05-02 1:39PM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ZM240524P00061000 | 2024-05-02 1:35PM EDT | 61.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ZM240524P00062000 | 2024-05-02 1:31PM EDT | 62.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| ZM240524P00063000 | 2024-05-02 11:42AM EDT | 63.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ZM240524P00064000 | 2024-05-02 11:24AM EDT | 64.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ZM240524P00065000 | 2024-05-02 9:42AM EDT | 65.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM240524P00066000 | 2024-04-29 9:43AM EDT | 66.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524P00069000 | 2024-04-05 11:57AM EDT | 69.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524P00071000 | 2024-04-17 12:15PM EDT | 71.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 75.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 80.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524P00085000 | 2024-04-12 10:08AM EDT | 85.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.