Singapore markets closed
Straits Times Index
3,291.56 -5.33 (-0.16%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,202.74 +30.59 (+0.37%) Bitcoin USD
59,272.76 +1,465.72 (+2.54%) CMC Crypto 200
1,284.71 +7.73 (+0.61%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 35.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250620C00040000 | 2024-04-25 2:36PM EDT | 40.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00045000 | 2024-04-16 1:16PM EDT | 45.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 50.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 55.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250620C00060000 | 2024-05-01 3:10PM EDT | 60.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00065000 | 2024-04-29 10:16AM EDT | 65.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZM250620C00070000 | 2024-04-29 9:30AM EDT | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM250620C00075000 | 2024-04-25 11:29AM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ZM250620C00080000 | 2024-05-02 11:25AM EDT | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZM250620C00085000 | 2024-04-29 2:03PM EDT | 85.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250620C00090000 | 2024-05-02 12:00PM EDT | 90.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ZM250620C00095000 | 2024-05-02 11:15AM EDT | 95.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZM250620C00100000 | 2024-05-02 11:04AM EDT | 100.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM250620C00105000 | 2024-04-30 10:14AM EDT | 105.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250620P00035000 | 2024-04-17 12:27PM EDT | 35.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ZM250620P00040000 | 2024-04-30 1:13PM EDT | 40.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| ZM250620P00045000 | 2024-04-26 11:04AM EDT | 45.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250620P00050000 | 2024-04-30 10:37AM EDT | 50.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZM250620P00055000 | 2024-04-30 12:17PM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM250620P00060000 | 2024-04-25 10:13AM EDT | 60.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ZM250620P00065000 | 2024-04-29 2:44PM EDT | 65.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250620P00070000 | 2024-04-30 10:29AM EDT | 70.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM250620P00075000 | 2024-05-02 12:36PM EDT | 75.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250620P00085000 | 2024-04-12 10:30AM EDT | 85.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.