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
8,217.45 +45.30 (+0.55%) Bitcoin USD
61,640.72 +3,053.89 (+5.21%) CMC Crypto 200
1,328.46 +51.48 (+4.03%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116C00030000 | 2024-04-30 2:33PM EDT | 30.00 | 34.57 | 33.50 | 38.50 | 0.00 | - | 5 | 11 | 65.19% |
| ZM260116C00035000 | 2024-05-01 3:23PM EDT | 35.00 | 31.28 | 29.60 | 34.35 | 0.00 | - | 1 | 99 | 60.23% |
| ZM260116C00040000 | 2024-05-02 3:24PM EDT | 40.00 | 28.10 | 26.50 | 29.45 | 0.00 | - | 1 | 66 | 55.29% |
| ZM260116C00045000 | 2024-04-29 12:01PM EDT | 45.00 | 25.66 | 22.40 | 26.45 | 0.00 | - | 3 | 133 | 52.20% |
| ZM260116C00050000 | 2024-05-01 3:24PM EDT | 50.00 | 20.84 | 19.95 | 23.15 | 0.00 | - | 4 | 138 | 51.18% |
| ZM260116C00055000 | 2024-04-24 12:36PM EDT | 55.00 | 17.32 | 16.55 | 20.35 | 0.00 | - | 4 | 180 | 55.21% |
| ZM260116C00060000 | 2024-05-02 11:24AM EDT | 60.00 | 15.50 | 15.55 | 17.50 | 0.00 | - | 34 | 279 | 52.38% |
| ZM260116C00065000 | 2024-05-01 3:02PM EDT | 65.00 | 13.40 | 12.80 | 13.95 | 0.00 | - | 16 | 228 | 46.86% |
| ZM260116C00070000 | 2024-05-02 3:22PM EDT | 70.00 | 11.40 | 10.65 | 13.10 | 0.00 | - | 2 | 1,759 | 49.35% |
| ZM260116C00075000 | 2024-05-02 3:30PM EDT | 75.00 | 9.67 | 8.65 | 11.65 | 0.00 | - | 6 | 112 | 49.32% |
| ZM260116C00080000 | 2024-05-02 3:22PM EDT | 80.00 | 8.07 | 7.80 | 9.75 | 0.00 | - | 2 | 94 | 47.37% |
| ZM260116C00085000 | 2024-05-01 11:34AM EDT | 85.00 | 6.35 | 6.35 | 9.25 | 0.00 | - | 6 | 110 | 49.29% |
| ZM260116C00090000 | 2024-04-30 10:43AM EDT | 90.00 | 4.81 | 5.20 | 7.65 | 0.00 | - | 2 | 489 | 47.32% |
| ZM260116C00095000 | 2024-05-02 10:44AM EDT | 95.00 | 4.80 | 2.53 | 6.15 | 0.00 | - | 1 | 225 | 45.17% |
| ZM260116C00100000 | 2024-05-02 1:20PM EDT | 100.00 | 4.20 | 3.75 | 6.35 | 0.00 | - | 6 | 1,195 | 48.36% |
| ZM260116C00105000 | 2024-05-02 1:19PM EDT | 105.00 | 3.55 | 3.20 | 4.95 | 0.00 | - | 1 | 582 | 45.77% |
| ZM260116C00110000 | 2024-05-02 9:34AM EDT | 110.00 | 2.75 | 2.60 | 3.55 | 0.00 | - | 1 | 4,442 | 42.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116P00035000 | 2024-04-30 1:45PM EDT | 35.00 | 1.51 | 1.25 | 2.96 | 0.00 | - | 30 | 1,153 | 49.26% |
| ZM260116P00040000 | 2024-04-29 1:21PM EDT | 40.00 | 2.15 | 1.55 | 4.50 | 0.00 | - | 40 | 782 | 48.91% |
| ZM260116P00045000 | 2024-04-30 3:55PM EDT | 45.00 | 3.52 | 2.90 | 4.20 | 0.00 | - | 29 | 443 | 38.90% |
| ZM260116P00050000 | 2024-05-01 2:13PM EDT | 50.00 | 5.00 | 2.50 | 6.15 | 0.00 | - | 5 | 1,546 | 38.89% |
| ZM260116P00055000 | 2024-05-01 9:30AM EDT | 55.00 | 7.00 | 6.35 | 7.10 | 0.00 | - | 1 | 1,226 | 34.04% |
| ZM260116P00060000 | 2024-05-02 10:34AM EDT | 60.00 | 8.70 | 7.95 | 10.25 | 0.00 | - | 7 | 2,383 | 35.85% |
| ZM260116P00065000 | 2024-05-02 10:35AM EDT | 65.00 | 11.25 | 11.00 | 13.00 | 0.00 | - | 6 | 183 | 35.14% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 70.00 | 14.35 | 12.10 | 16.00 | 0.00 | - | 3 | 160 | 34.25% |
| ZM260116P00075000 | 2024-05-02 3:26PM EDT | 75.00 | 17.20 | 14.75 | 19.35 | 0.00 | - | 20 | 252 | 33.56% |
| ZM260116P00080000 | 2024-05-01 11:40AM EDT | 80.00 | 21.29 | 18.10 | 21.10 | 0.00 | - | 16 | 63 | 26.50% |
| ZM260116P00085000 | 2024-04-16 3:38PM EDT | 85.00 | 26.53 | 22.00 | 26.95 | 0.00 | - | 1 | 50 | 32.70% |
| ZM260116P00090000 | 2024-02-28 10:30AM EDT | 90.00 | 25.05 | 24.55 | 27.05 | 0.00 | - | 10 | 14 | 0.00% |
| ZM260116P00095000 | 2024-04-17 11:45AM EDT | 95.00 | 35.63 | 31.15 | 34.90 | 0.00 | - | 10 | 11 | 29.94% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 100.00 | 37.73 | 35.55 | 39.70 | 0.00 | - | 1 | 0 | 31.20% |
| ZM260116P00105000 | 2024-04-12 10:52AM EDT | 105.00 | 43.15 | 40.30 | 44.15 | 0.00 | - | 3 | 0 | 30.26% |
| ZM260116P00110000 | 2024-04-01 9:39AM EDT | 110.00 | 43.32 | 46.55 | 50.90 | 0.00 | - | 2 | 0 | 40.67% |
© 2024 Yahoo. All rights reserved.