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
8,220.94 +48.79 (+0.60%) Bitcoin USD
61,361.44 +2,655.74 (+4.52%) CMC Crypto 200
1,318.54 +41.56 (+3.25%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115C00030000 | 2024-04-22 2:11PM EDT | 30.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM241115C00040000 | 2024-03-25 3:32PM EDT | 40.00 | 29.15 | 23.15 | 23.80 | 0.00 | - | 1 | 0 | 42.87% |
| ZM241115C00045000 | 2024-03-25 3:32PM EDT | 45.00 | 24.29 | 18.95 | 19.20 | 0.00 | - | 1 | 0 | 39.50% |
| ZM241115C00050000 | 2024-04-26 2:00PM EDT | 50.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| ZM241115C00055000 | 2024-05-01 9:39AM EDT | 55.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ZM241115C00060000 | 2024-05-02 11:26AM EDT | 60.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.00% |
| ZM241115C00065000 | 2024-04-29 10:43AM EDT | 65.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 40 | 164 | 0.78% |
| ZM241115C00070000 | 2024-04-30 9:43AM EDT | 70.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 3.13% |
| ZM241115C00075000 | 2024-04-30 2:50PM EDT | 75.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 6.25% |
| ZM241115C00080000 | 2024-04-30 2:36PM EDT | 80.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 109 | 6.25% |
| ZM241115C00085000 | 2024-04-30 2:36PM EDT | 85.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| ZM241115C00090000 | 2024-05-02 2:44PM EDT | 90.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| ZM241115C00095000 | 2024-03-26 10:57AM EDT | 95.00 | 1.37 | 0.58 | 0.68 | 0.00 | - | 2 | 2 | 37.77% |
| ZM241115C00100000 | 2024-04-29 12:20PM EDT | 100.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 277 | 12.50% |
| ZM241115C00105000 | 2024-03-14 1:29PM EDT | 105.00 | 0.93 | 0.23 | 2.49 | 0.00 | - | 1 | 1 | 52.34% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115P00030000 | 2024-04-30 2:30PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| ZM241115P00035000 | 2024-04-23 10:02AM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ZM241115P00040000 | 2024-04-24 3:57PM EDT | 40.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 12.50% |
| ZM241115P00045000 | 2024-04-30 12:36PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,406 | 12.50% |
| ZM241115P00050000 | 2024-04-30 3:48PM EDT | 50.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 14 | 139 | 6.25% |
| ZM241115P00055000 | 2024-04-30 10:51AM EDT | 55.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 5 | 581 | 6.25% |
| ZM241115P00060000 | 2024-05-01 9:39AM EDT | 60.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 1.56% |
| ZM241115P00065000 | 2024-05-02 12:12PM EDT | 65.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 70.00 | 9.75 | 10.05 | 11.45 | 0.00 | - | 1 | 71 | 39.25% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 75.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ZM241115P00080000 | 2024-04-25 1:50PM EDT | 80.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM241115P00090000 | 2024-04-01 12:33PM EDT | 90.00 | 25.11 | 27.35 | 28.65 | 0.00 | - | - | 0 | 46.01% |
© 2024 Yahoo. All rights reserved.