Singapore markets close in 13 minutes
Straits Times Index
3,300.43 +3.54 (+0.11%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,195.95 +23.80 (+0.29%) Bitcoin USD
59,361.69 +1,550.98 (+2.68%) CMC Crypto 200
1,293.10 +16.12 (+1.26%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00040000 | 2024-04-22 1:30PM EDT | 40.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240920C00045000 | 2024-04-17 1:10PM EDT | 45.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240920C00050000 | 2024-04-30 9:50AM EDT | 50.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240920C00055000 | 2024-05-02 12:45PM EDT | 55.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240920C00060000 | 2024-05-02 2:00PM EDT | 60.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240920C00065000 | 2024-05-02 3:53PM EDT | 65.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ZM240920C00070000 | 2024-05-02 3:33PM EDT | 70.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM240920C00075000 | 2024-05-02 3:26PM EDT | 75.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| ZM240920C00080000 | 2024-05-02 9:48AM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZM240920C00085000 | 2024-05-02 11:15AM EDT | 85.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZM240920C00090000 | 2024-04-24 10:41AM EDT | 90.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM240920C00095000 | 2024-04-26 2:12PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240920C00100000 | 2024-04-30 2:21PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240920C00105000 | 2024-04-25 12:20PM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00035000 | 2024-04-23 11:05AM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ZM240920P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240920P00045000 | 2024-05-02 2:43PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ZM240920P00050000 | 2024-05-02 2:49PM EDT | 50.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| ZM240920P00055000 | 2024-05-02 11:57AM EDT | 55.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM240920P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ZM240920P00065000 | 2024-05-02 1:38PM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 0.00% |
| ZM240920P00070000 | 2024-04-29 12:27PM EDT | 70.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM240920P00075000 | 2024-04-23 12:45PM EDT | 75.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 80.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240920P00090000 | 2024-04-12 2:40PM EDT | 90.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.