Singapore markets close in 2 hours 8 minutes
Straits Times Index
3,308.44 +11.55 (+0.35%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,523.44 +316.31 (+1.74%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,319.90 +1,732.68 (+3.01%) CMC Crypto 200
1,294.71 +17.74 (+1.39%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117C00035000 | 2024-05-02 1:14PM EDT | 35.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117C00040000 | 2024-05-02 1:13PM EDT | 40.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM250117C00045000 | 2024-04-18 10:58AM EDT | 45.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250117C00050000 | 2024-04-29 3:55PM EDT | 50.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM250117C00055000 | 2024-05-01 3:07PM EDT | 55.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117C00060000 | 2024-05-02 11:50AM EDT | 60.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250117C00065000 | 2024-05-02 10:53AM EDT | 65.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ZM250117C00070000 | 2024-05-02 10:10AM EDT | 70.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ZM250117C00075000 | 2024-05-02 3:30PM EDT | 75.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ZM250117C00080000 | 2024-05-02 3:33PM EDT | 80.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZM250117C00085000 | 2024-05-02 3:53PM EDT | 85.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250117C00090000 | 2024-05-02 3:33PM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM250117C00095000 | 2024-04-26 2:30PM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ZM250117C00100000 | 2024-05-02 9:30AM EDT | 100.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250117C00105000 | 2024-05-02 10:24AM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM250117C00110000 | 2024-04-29 11:23AM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZM250117C00115000 | 2024-04-25 2:29PM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250117C00120000 | 2024-04-29 1:01PM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM250117C00125000 | 2024-04-23 3:02PM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZM250117C00130000 | 2024-05-02 3:12PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117P00030000 | 2024-04-24 3:49PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM250117P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250117P00040000 | 2024-05-02 2:57PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250117P00045000 | 2024-05-01 2:32PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| ZM250117P00050000 | 2024-05-02 1:12PM EDT | 50.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZM250117P00055000 | 2024-05-02 1:12PM EDT | 55.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ZM250117P00060000 | 2024-05-01 3:13PM EDT | 60.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZM250117P00065000 | 2024-05-02 10:09AM EDT | 65.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM250117P00070000 | 2024-05-02 1:28PM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ZM250117P00075000 | 2024-05-01 3:40PM EDT | 75.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM250117P00080000 | 2024-04-25 1:50PM EDT | 80.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00085000 | 2024-04-15 3:12PM EDT | 85.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 90.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 95.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 100.00 | 34.50 | 37.45 | 39.05 | 0.00 | - | 1 | 0 | 47.31% |
| ZM250117P00105000 | 2024-02-27 10:41AM EDT | 105.00 | 36.50 | 37.10 | 41.25 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 42.22 | 48.20 | 49.15 | 0.00 | - | 5 | 0 | 50.24% |
| ZM250117P00115000 | 2024-01-09 2:54PM EDT | 115.00 | 46.20 | 48.60 | 53.45 | 0.00 | - | 4 | 0 | 50.81% |
| ZM250117P00120000 | 2024-04-29 2:00PM EDT | 120.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00125000 | 2024-03-07 11:03AM EDT | 125.00 | 58.15 | 60.05 | 64.10 | 0.00 | - | 4 | 0 | 61.50% |
| ZM250117P00130000 | 2023-12-29 3:55PM EDT | 130.00 | 58.00 | 58.55 | 63.50 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.