Singapore markets close in 6 hours 3 minutes
Straits Times Index
3,305.19 +12.26 (+0.37%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,442.57 -33.35 (-0.18%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,896.61 +692.59 (+1.10%) CMC Crypto 200
1,333.74 +56.76 (+4.45%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 55.00 | 6.64 | 7.80 | 9.85 | 0.00 | - | - | 4 | 74.80% |
| ZM240531C00058000 | 2024-04-29 2:59PM EDT | 58.00 | 6.40 | 5.55 | 6.85 | 0.00 | - | 2 | 7 | 62.84% |
| ZM240531C00059000 | 2024-04-15 2:48PM EDT | 59.00 | 4.15 | 4.85 | 5.15 | 0.00 | - | - | 2 | 53.00% |
| ZM240531C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 4.25 | 4.30 | 4.70 | -0.60 | -12.37% | 2 | 8 | 54.25% |
| ZM240531C00061000 | 2024-05-03 1:47PM EDT | 61.00 | 3.70 | 3.75 | 3.95 | +0.50 | +15.62% | 1 | 16 | 52.42% |
| ZM240531C00062000 | 2024-05-03 12:59PM EDT | 62.00 | 3.11 | 3.20 | 3.45 | -0.44 | -12.39% | 2 | 19 | 51.83% |
| ZM240531C00063000 | 2024-05-03 3:13PM EDT | 63.00 | 2.75 | 2.78 | 2.98 | -0.63 | -18.64% | 2 | 19 | 51.78% |
| ZM240531C00064000 | 2024-05-03 12:59PM EDT | 64.00 | 2.39 | 2.38 | 2.65 | -0.71 | -22.90% | 1 | 68 | 52.25% |
| ZM240531C00065000 | 2024-05-03 3:58PM EDT | 65.00 | 2.12 | 2.05 | 2.42 | -0.37 | -14.86% | 93 | 908 | 53.42% |
| ZM240531C00066000 | 2024-05-03 11:31AM EDT | 66.00 | 1.80 | 1.73 | 1.97 | -0.50 | -21.74% | 2 | 51 | 52.32% |
| ZM240531C00067000 | 2024-05-02 3:50PM EDT | 67.00 | 1.74 | 1.47 | 1.63 | 0.00 | - | 36 | 169 | 51.90% |
| ZM240531C00068000 | 2024-04-29 12:07PM EDT | 68.00 | 1.70 | 1.24 | 1.35 | 0.00 | - | 1 | 72 | 51.66% |
| ZM240531C00069000 | 2024-05-02 10:12AM EDT | 69.00 | 1.07 | 1.04 | 1.37 | 0.00 | - | 1 | 10 | 53.96% |
| ZM240531C00070000 | 2024-05-03 1:17PM EDT | 70.00 | 0.88 | 0.85 | 1.00 | -0.19 | -17.76% | 16 | 58 | 52.05% |
| ZM240531C00071000 | 2024-05-02 3:04PM EDT | 71.00 | 0.90 | 0.74 | 0.89 | 0.00 | - | 9 | 50 | 53.08% |
| ZM240531C00072000 | 2024-05-02 12:39PM EDT | 72.00 | 0.81 | 0.62 | 1.02 | 0.00 | - | 3 | 10 | 56.49% |
| ZM240531C00073000 | 2024-05-03 12:21PM EDT | 73.00 | 0.46 | 0.51 | 1.01 | -0.25 | -35.21% | 1 | 3 | 58.25% |
| ZM240531C00074000 | 2024-05-02 2:50PM EDT | 74.00 | 0.59 | 0.45 | 0.94 | 0.00 | - | 10 | 21 | 59.67% |
| ZM240531C00075000 | 2024-05-03 3:36PM EDT | 75.00 | 0.40 | 0.39 | 0.49 | -0.10 | -20.00% | 3 | 38 | 55.08% |
| ZM240531C00080000 | 2024-04-22 1:35PM EDT | 80.00 | 0.07 | 0.15 | 0.85 | 0.00 | - | - | 1 | 69.92% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531P00047000 | 2024-04-22 3:29PM EDT | 47.00 | 0.15 | 0.05 | 0.68 | 0.00 | - | - | 1 | 72.36% |
| ZM240531P00050000 | 2024-05-02 3:09PM EDT | 50.00 | 0.25 | 0.27 | 0.37 | 0.00 | - | 1 | 63 | 57.32% |
| ZM240531P00051000 | 2024-05-03 12:32PM EDT | 51.00 | 0.34 | 0.34 | 0.40 | +0.34 | - | 3 | 0 | 55.18% |
| ZM240531P00052000 | 2024-05-03 10:54AM EDT | 52.00 | 0.41 | 0.42 | 0.93 | -0.34 | -45.33% | 1 | 3 | 60.84% |
| ZM240531P00053000 | 2024-05-03 2:43PM EDT | 53.00 | 0.57 | 0.53 | 0.63 | +0.44 | +338.46% | 5 | 2 | 53.37% |
| ZM240531P00054000 | 2024-05-03 11:35AM EDT | 54.00 | 0.69 | 0.66 | 1.17 | -0.11 | -13.75% | 4 | 10 | 57.37% |
| ZM240531P00055000 | 2024-05-03 2:15PM EDT | 55.00 | 0.93 | 0.82 | 0.94 | +0.06 | +6.90% | 7 | 188 | 51.51% |
| ZM240531P00056000 | 2024-05-03 3:33PM EDT | 56.00 | 1.14 | 1.03 | 1.47 | +0.23 | +25.27% | 8 | 19 | 54.25% |
| ZM240531P00057000 | 2024-05-03 3:37PM EDT | 57.00 | 1.40 | 1.27 | 1.38 | -0.03 | -2.10% | 4 | 216 | 50.15% |
| ZM240531P00058000 | 2024-05-03 9:59AM EDT | 58.00 | 1.29 | 1.55 | 1.68 | -0.04 | -3.01% | 2 | 265 | 50.83% |
| ZM240531P00059000 | 2024-05-03 10:21AM EDT | 59.00 | 1.85 | 1.87 | 2.22 | +0.20 | +12.12% | 1 | 37 | 50.78% |
| ZM240531P00060000 | 2024-05-03 3:52PM EDT | 60.00 | 2.37 | 2.26 | 2.50 | +0.26 | +12.32% | 10 | 34 | 51.42% |
| ZM240531P00061000 | 2024-05-03 10:14AM EDT | 61.00 | 2.63 | 2.71 | 2.88 | +0.25 | +10.50% | 7 | 61 | 50.10% |
| ZM240531P00062000 | 2024-05-03 3:30PM EDT | 62.00 | 3.39 | 3.10 | 3.35 | +0.45 | +15.31% | 33 | 22 | 49.49% |
| ZM240531P00063000 | 2024-05-02 2:41PM EDT | 63.00 | 3.30 | 2.25 | 3.90 | 0.00 | - | 1 | 12 | 49.34% |
| ZM240531P00064000 | 2024-05-03 3:08PM EDT | 64.00 | 4.59 | 3.25 | 4.55 | +0.73 | +18.91% | 10 | 10 | 50.02% |
| ZM240531P00065000 | 2024-05-03 2:40PM EDT | 65.00 | 5.25 | 3.00 | 5.25 | +5.25 | - | 36 | 1 | 50.83% |
© 2024 Yahoo. All rights reserved.