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
8,209.45 +37.30 (+0.46%) Bitcoin USD
59,316.87 +756.57 (+1.29%) CMC Crypto 200
1,279.96 +2.98 (+0.23%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621C00035000 | 2024-04-19 10:56AM EDT | 35.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| ZM240621C00040000 | 2024-04-25 12:28PM EDT | 40.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 45.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| ZM240621C00050000 | 2024-05-01 10:08AM EDT | 50.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 0.00% |
| ZM240621C00055000 | 2024-05-02 3:33PM EDT | 55.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 0.00% |
| ZM240621C00060000 | 2024-05-02 3:49PM EDT | 60.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 313 | 1,334 | 0.00% |
| ZM240621C00065000 | 2024-05-02 3:59PM EDT | 65.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 561 | 3,717 | 3.13% |
| ZM240621C00070000 | 2024-05-02 3:55PM EDT | 70.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 498 | 3,380 | 6.25% |
| ZM240621C00075000 | 2024-05-02 3:50PM EDT | 75.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 132 | 13,073 | 12.50% |
| ZM240621C00080000 | 2024-05-02 3:50PM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 113 | 3,026 | 12.50% |
| ZM240621C00085000 | 2024-05-02 2:19PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 1,178 | 25.00% |
| ZM240621C00090000 | 2024-04-30 10:25AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,642 | 25.00% |
| ZM240621C00095000 | 2024-04-29 12:46PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,211 | 25.00% |
| ZM240621C00100000 | 2024-04-25 1:47PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 1,665 | 25.00% |
| ZM240621C00105000 | 2024-04-09 9:30AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 400 | 25.00% |
| ZM240621C00110000 | 2024-04-23 11:07AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 1,398 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 35.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 77.93% |
| ZM240621P00040000 | 2024-04-24 3:43PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 2,289 | 25.00% |
| ZM240621P00045000 | 2024-04-30 3:43PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3,056 | 25.00% |
| ZM240621P00050000 | 2024-05-02 3:25PM EDT | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2,629 | 12.50% |
| ZM240621P00055000 | 2024-05-02 3:47PM EDT | 55.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 75 | 8,301 | 6.25% |
| ZM240621P00060000 | 2024-05-02 3:59PM EDT | 60.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 965 | 6,209 | 3.13% |
| ZM240621P00065000 | 2024-05-02 12:58PM EDT | 65.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 4,883 | 0.00% |
| ZM240621P00070000 | 2024-05-01 10:32AM EDT | 70.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2,176 | 0.00% |
| ZM240621P00075000 | 2024-04-29 2:45PM EDT | 75.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 5 | 672 | 0.00% |
| ZM240621P00080000 | 2024-05-01 3:21PM EDT | 80.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 48,597 | 0.00% |
| ZM240621P00085000 | 2024-04-24 2:43PM EDT | 85.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 40,000 | 0 | 0.00% |
| ZM240621P00090000 | 2024-03-11 2:57PM EDT | 90.00 | 20.10 | 27.35 | 28.00 | 0.00 | - | 1 | 0 | 64.21% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 95.00 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 100.00 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240621P00105000 | 2023-12-07 2:23PM EDT | 105.00 | 33.05 | 37.30 | 38.40 | 0.00 | - | 40 | 0 | 0.00% |
| ZM240621P00110000 | 2023-10-11 12:32PM EDT | 110.00 | 44.15 | 47.65 | 48.20 | 0.00 | - | 2 | 0 | 97.07% |
© 2024 Yahoo. All rights reserved.