Singapore markets close in 2 hours 51 minutes
Straits Times Index
3,310.23 +13.34 (+0.40%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,459.92 +252.79 (+1.39%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,550.26 +2,037.77 (+3.54%) CMC Crypto 200
1,298.78 +21.80 (+1.73%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 35.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240719C00040000 | 2024-03-11 9:43AM EDT | 40.00 | 30.00 | 21.35 | 25.45 | 0.00 | - | 1 | 1 | 69.24% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 50.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240719C00055000 | 2024-05-01 9:45AM EDT | 55.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240719C00060000 | 2024-05-02 3:23PM EDT | 60.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| ZM240719C00065000 | 2024-05-02 2:15PM EDT | 65.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| ZM240719C00070000 | 2024-05-02 3:23PM EDT | 70.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 6.25% |
| ZM240719C00075000 | 2024-05-02 3:15PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| ZM240719C00080000 | 2024-05-02 1:28PM EDT | 80.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM240719C00085000 | 2024-05-02 1:06PM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240719C00090000 | 2024-05-02 2:33PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZM240719C00095000 | 2024-03-28 2:28PM EDT | 95.00 | 0.25 | 0.06 | 0.15 | 0.00 | - | 1 | 66 | 45.51% |
| ZM240719C00100000 | 2024-03-25 1:02PM EDT | 100.00 | 0.16 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 49.41% |
| ZM240719C00105000 | 2024-04-29 9:37AM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719P00035000 | 2024-04-30 1:26PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240719P00040000 | 2024-04-30 12:51PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ZM240719P00045000 | 2024-05-02 9:55AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240719P00050000 | 2024-05-02 3:24PM EDT | 50.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240719P00055000 | 2024-05-02 1:52PM EDT | 55.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| ZM240719P00060000 | 2024-05-02 3:59PM EDT | 60.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 3.13% |
| ZM240719P00065000 | 2024-05-02 12:51PM EDT | 65.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 0.00% |
| ZM240719P00070000 | 2024-05-02 3:48PM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZM240719P00075000 | 2024-04-24 10:25AM EDT | 75.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 80.00 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 57.84% |
| ZM240719P00090000 | 2024-03-06 4:14PM EDT | 90.00 | 23.25 | 25.00 | 29.10 | 0.00 | - | 1 | 0 | 74.07% |
© 2024 Yahoo. All rights reserved.