Singapore markets open in 4 hours 45 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,793.11 +3,551.55 (+5.36%) CMC Crypto 200
1,474.39 +119.97 (+8.86%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240628C00050000 | 2024-05-16 11:18AM EDT | 50.00 | 14.35 | 12.60 | 16.65 | 0.00 | - | - | 1 | 59.03% |
| ZM240628C00053000 | 2024-05-17 3:52PM EDT | 53.00 | 11.95 | 11.10 | 12.55 | 0.00 | - | 5 | 50 | 53.25% |
| ZM240628C00054000 | 2024-05-17 3:50PM EDT | 54.00 | 11.05 | 9.75 | 12.35 | 0.00 | - | 3 | 3 | 54.30% |
| ZM240628C00055000 | 2024-05-17 3:52PM EDT | 55.00 | 10.20 | 9.90 | 10.20 | 0.00 | - | 6 | 6 | 50.34% |
| ZM240628C00056000 | 2024-05-17 3:52PM EDT | 56.00 | 9.35 | 9.05 | 9.40 | 0.00 | - | 4 | 4 | 52.64% |
| ZM240628C00057000 | 2024-05-20 11:38AM EDT | 57.00 | 8.21 | 7.40 | 8.95 | -0.34 | -3.98% | 1 | 3 | 57.08% |
| ZM240628C00058000 | 2024-05-17 3:57PM EDT | 58.00 | 7.72 | 6.30 | 7.80 | 0.00 | - | 1 | 1 | 50.29% |
| ZM240628C00062000 | 2024-05-20 3:52PM EDT | 62.00 | 4.81 | 3.65 | 5.00 | +0.10 | +2.12% | 17 | 2 | 46.46% |
| ZM240628C00063000 | 2024-05-20 3:52PM EDT | 63.00 | 4.30 | 2.86 | 4.35 | -0.20 | -4.44% | 3 | 25 | 45.07% |
| ZM240628C00064000 | 2024-05-20 3:09PM EDT | 64.00 | 3.70 | 3.60 | 3.85 | -0.16 | -4.15% | 16 | 12 | 45.02% |
| ZM240628C00065000 | 2024-05-20 3:49PM EDT | 65.00 | 3.27 | 3.20 | 3.40 | -0.15 | -4.39% | 14 | 9 | 45.07% |
| ZM240628C00066000 | 2024-05-20 3:42PM EDT | 66.00 | 2.84 | 2.74 | 2.93 | -0.03 | -1.05% | 110 | 3 | 44.39% |
| ZM240628C00067000 | 2024-05-20 3:36PM EDT | 67.00 | 2.40 | 2.35 | 2.58 | -0.24 | -9.09% | 38 | 25 | 44.65% |
| ZM240628C00069000 | 2024-05-20 10:26AM EDT | 69.00 | 1.73 | 1.58 | 2.06 | -0.31 | -15.20% | 1 | 0 | 46.14% |
| ZM240628C00070000 | 2024-05-20 3:31PM EDT | 70.00 | 1.58 | 1.45 | 1.64 | -0.12 | -7.06% | 13 | 8 | 44.17% |
| ZM240628C00071000 | 2024-05-20 3:23PM EDT | 71.00 | 1.30 | 1.24 | 1.41 | -0.15 | -10.34% | 5 | 4 | 44.21% |
| ZM240628C00072000 | 2024-05-20 3:36PM EDT | 72.00 | 1.13 | 1.06 | 1.22 | -0.23 | -16.91% | 2 | 15 | 44.46% |
| ZM240628C00073000 | 2024-05-20 3:54PM EDT | 73.00 | 0.99 | 0.92 | 1.06 | -0.11 | -10.00% | 8 | 3 | 44.82% |
| ZM240628C00074000 | 2024-05-16 12:52PM EDT | 74.00 | 0.96 | 0.76 | 0.93 | 0.00 | - | - | 13 | 45.31% |
| ZM240628C00075000 | 2024-05-20 9:56AM EDT | 75.00 | 0.80 | 0.61 | 0.80 | -0.02 | -2.44% | 3 | 19 | 45.51% |
| ZM240628C00080000 | 2024-05-20 3:21PM EDT | 80.00 | 0.33 | 0.30 | 0.35 | -0.14 | -29.79% | 67 | 1 | 45.95% |
| ZM240628C00085000 | 2024-05-17 3:50PM EDT | 85.00 | 0.25 | 0.15 | 0.23 | 0.00 | - | 20 | 21 | 50.49% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240628P00050000 | 2024-05-14 2:34PM EDT | 50.00 | 0.44 | 0.02 | 0.25 | 0.00 | - | 1 | 8 | 49.02% |
| ZM240628P00051000 | 2024-05-20 3:21PM EDT | 51.00 | 0.28 | 0.15 | 0.30 | -0.17 | -37.78% | 4 | 4 | 47.75% |
| ZM240628P00052000 | 2024-05-20 1:25PM EDT | 52.00 | 0.33 | 0.25 | 0.33 | -0.25 | -43.10% | 11 | 17 | 45.61% |
| ZM240628P00053000 | 2024-05-17 3:44PM EDT | 53.00 | 0.52 | 0.26 | 0.43 | 0.00 | - | 1 | 886 | 45.41% |
| ZM240628P00054000 | 2024-05-20 3:54PM EDT | 54.00 | 0.45 | 0.39 | 0.48 | -0.23 | -33.82% | 201 | 143 | 43.36% |
| ZM240628P00055000 | 2024-05-20 3:48PM EDT | 55.00 | 0.58 | 0.44 | 0.58 | -0.18 | -23.68% | 61 | 66 | 42.33% |
| ZM240628P00056000 | 2024-05-20 3:36PM EDT | 56.00 | 0.76 | 0.65 | 0.74 | -0.48 | -38.71% | 139 | 38 | 42.14% |
| ZM240628P00057000 | 2024-05-20 2:16PM EDT | 57.00 | 0.93 | 0.82 | 0.96 | -0.26 | -21.85% | 6 | 14 | 42.48% |
| ZM240628P00058000 | 2024-05-20 3:36PM EDT | 58.00 | 1.11 | 1.01 | 1.29 | -0.31 | -21.83% | 23 | 32 | 43.87% |
| ZM240628P00059000 | 2024-05-20 3:08PM EDT | 59.00 | 1.44 | 1.24 | 1.43 | -0.21 | -12.73% | 42 | 37 | 41.68% |
| ZM240628P00060000 | 2024-05-20 9:44AM EDT | 60.00 | 1.81 | 1.53 | 1.70 | -0.11 | -5.73% | 60 | 2 | 41.02% |
| ZM240628P00061000 | 2024-05-20 10:02AM EDT | 61.00 | 2.11 | 1.88 | 2.04 | -0.17 | -7.46% | 3 | 5 | 40.75% |
| ZM240628P00062000 | 2024-05-20 3:36PM EDT | 62.00 | 2.31 | 2.27 | 2.47 | -0.34 | -12.83% | 3 | 24 | 41.04% |
| ZM240628P00063000 | 2024-05-20 3:19PM EDT | 63.00 | 2.76 | 2.70 | 2.86 | -0.39 | -12.38% | 8 | 3 | 40.28% |
| ZM240628P00064000 | 2024-05-20 12:15PM EDT | 64.00 | 3.55 | 3.20 | 3.50 | -0.20 | -5.33% | 6 | 10 | 41.94% |
© 2024 Yahoo. All rights reserved.