Singapore markets close in 4 hours 10 minutes
Straits Times Index
3,307.58 +10.69 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,597.54 +2,202.07 (+3.84%) CMC Crypto 200
1,284.57 +13.83 (+1.09%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 35.00 | 30.43 | 28.90 | 29.90 | 0.00 | - | - | 5 | 65.38% |
| ZM241220C00040000 | 2024-03-25 3:32PM EDT | 40.00 | 29.19 | 23.50 | 24.25 | 0.00 | - | 1 | 0 | 51.78% |
| ZM241220C00045000 | 2024-03-25 3:32PM EDT | 45.00 | 24.41 | 19.40 | 19.95 | 0.00 | - | 1 | 0 | 47.93% |
| ZM241220C00050000 | 2024-04-24 1:55PM EDT | 50.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM241220C00055000 | 2024-05-01 1:04PM EDT | 55.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM241220C00060000 | 2024-05-01 1:04PM EDT | 60.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM241220C00065000 | 2024-05-01 11:18AM EDT | 65.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZM241220C00070000 | 2024-05-02 2:08PM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZM241220C00075000 | 2024-04-29 9:31AM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ZM241220C00080000 | 2024-05-01 1:43PM EDT | 80.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM241220C00085000 | 2024-05-02 12:29PM EDT | 85.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM241220C00090000 | 2024-05-02 10:05AM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM241220C00095000 | 2024-04-29 11:36AM EDT | 95.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZM241220C00100000 | 2024-05-01 11:52AM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ZM241220C00105000 | 2024-04-30 10:42AM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220P00030000 | 2024-04-23 10:00AM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 35.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM241220P00040000 | 2024-04-24 3:25PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM241220P00045000 | 2024-04-22 12:35PM EDT | 45.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM241220P00050000 | 2024-05-01 2:29PM EDT | 50.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM241220P00055000 | 2024-05-02 3:22PM EDT | 55.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZM241220P00060000 | 2024-05-02 10:35AM EDT | 60.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZM241220P00065000 | 2024-04-29 3:01PM EDT | 65.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM241220P00070000 | 2024-04-24 10:08AM EDT | 70.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 75.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM241220P00080000 | 2024-04-29 2:21PM EDT | 80.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM241220P00090000 | 2024-04-02 11:32AM EDT | 90.00 | 26.60 | 26.70 | 28.05 | 0.00 | - | 4 | 0 | 34.13% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 95.00 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 46.12% |
© 2024 Yahoo. All rights reserved.