Singapore markets open in 2 hours 1 minute
Straits Times Index
2,998.77+2.85(+0.10%)S&P 500
3,851.85+52.94(+1.39%)Dow
31,188.38+257.86(+0.83%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
382.80-11.07 (-2.81%)
At close: 4:00PM EST
382.00 -0.80 (-0.21%)
After hours: 5:58PM EST
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM210122C00180000 | 2021-01-12 11:12AM EST | 180.00 | 214.96 | 201.20 | 203.90 | 0.00 | - | 1 | 0 | 435.74% |
| ZM210122C00200000 | 2021-01-19 12:00AM EST | 200.00 | 176.60 | 180.90 | 184.20 | 0.00 | - | - | 1 | 397.46% |
| ZM210122C00205000 | 2021-01-19 12:00AM EST | 205.00 | 171.05 | 176.10 | 178.90 | 0.00 | - | - | 4 | 368.07% |
| ZM210122C00210000 | 2021-01-19 1:01PM EST | 210.00 | 179.63 | 170.80 | 174.20 | 0.00 | - | 1 | 1 | 371.09% |
| ZM210122C00225000 | 2021-01-19 12:00AM EST | 225.00 | 152.50 | 155.80 | 159.20 | 0.00 | - | - | 1 | 333.69% |
| ZM210122C00230000 | 2020-12-29 11:58AM EST | 230.00 | 121.91 | 151.50 | 153.70 | 0.00 | - | - | 7 | 297.27% |
| ZM210122C00250000 | 2021-01-19 9:40AM EST | 250.00 | 141.40 | 131.50 | 133.80 | 0.00 | - | 5 | 8 | 259.28% |
| ZM210122C00265000 | 2021-01-05 1:16PM EST | 265.00 | 98.80 | 116.10 | 118.90 | 0.00 | - | 2 | 3 | 232.72% |
| ZM210122C00275000 | 2021-01-07 3:02PM EST | 275.00 | 68.80 | 106.00 | 109.00 | 0.00 | - | 5 | 0 | 216.41% |
| ZM210122C00280000 | 2021-01-15 9:42AM EST | 280.00 | 114.31 | 101.20 | 103.90 | 0.00 | - | 5 | 82 | 202.98% |
| ZM210122C00285000 | 2021-01-19 1:31PM EST | 285.00 | 109.50 | 96.10 | 99.10 | 0.00 | - | 1 | 5 | 199.95% |
| ZM210122C00290000 | 2021-01-19 1:19PM EST | 290.00 | 104.00 | 90.80 | 94.20 | 0.00 | - | 2 | 171 | 193.16% |
| ZM210122C00295000 | 2020-12-30 10:27AM EST | 295.00 | 59.40 | 86.20 | 88.90 | 0.00 | - | - | 2 | 174.41% |
| ZM210122C00300000 | 2021-01-19 2:57PM EST | 300.00 | 95.00 | 82.30 | 83.40 | 0.00 | - | 10 | 183 | 104.30% |
| ZM210122C00305000 | 2021-01-20 12:40PM EST | 305.00 | 76.40 | 76.10 | 79.00 | +40.50 | +112.81% | 1 | 34 | 158.74% |
| ZM210122C00310000 | 2021-01-20 11:12AM EST | 310.00 | 69.00 | 71.00 | 73.70 | -14.45 | -17.32% | 2 | 64 | 140.77% |
| ZM210122C00315000 | 2021-01-19 1:10PM EST | 315.00 | 76.21 | 66.20 | 68.70 | 0.00 | - | 4 | 11 | 131.98% |
| ZM210122C00320000 | 2021-01-20 10:59AM EST | 320.00 | 61.20 | 61.20 | 63.90 | -5.71 | -8.53% | 1 | 39 | 128.66% |
| ZM210122C00325000 | 2021-01-19 10:08AM EST | 325.00 | 61.83 | 56.50 | 58.70 | 0.00 | - | 2 | 34 | 114.55% |
| ZM210122C00327500 | 2021-01-20 9:46AM EST | 327.50 | 54.20 | 53.70 | 56.40 | -0.65 | -1.19% | 1 | 19 | 115.23% |
| ZM210122C00330000 | 2021-01-19 3:52PM EST | 330.00 | 51.30 | 52.40 | 53.50 | -15.35 | -23.03% | 1 | 46 | 77.05% |
| ZM210122C00332500 | 2021-01-14 9:52AM EST | 332.50 | 45.60 | 48.40 | 51.90 | 0.00 | - | 1 | 12 | 116.60% |
| ZM210122C00335000 | 2021-01-20 2:26PM EST | 335.00 | 47.06 | 47.50 | 48.50 | -14.67 | -23.76% | 2 | 37 | 73.44% |
| ZM210122C00337500 | 2021-01-20 2:26PM EST | 337.50 | 44.56 | 44.80 | 46.10 | -12.68 | -22.15% | 3 | 50 | 66.80% |
| ZM210122C00340000 | 2021-01-20 12:40PM EST | 340.00 | 41.90 | 42.60 | 43.40 | -13.10 | -23.82% | 45 | 252 | 66.41% |
| ZM210122C00342500 | 2021-01-19 12:43PM EST | 342.50 | 38.60 | 39.90 | 41.00 | -8.20 | -17.52% | 9 | 50 | 60.16% |
| ZM210122C00345000 | 2021-01-20 3:27PM EST | 345.00 | 36.30 | 37.50 | 38.50 | -13.30 | -26.81% | 18 | 294 | 59.38% |
| ZM210122C00347500 | 2021-01-15 3:54PM EST | 347.50 | 35.30 | 33.90 | 36.90 | -4.70 | -11.75% | 1 | 81 | 50.20% |
| ZM210122C00350000 | 2021-01-20 3:59PM EST | 350.00 | 33.28 | 32.60 | 33.70 | -13.47 | -28.81% | 101 | 406 | 58.01% |
| ZM210122C00352500 | 2021-01-20 3:43PM EST | 352.50 | 30.00 | 30.30 | 31.10 | -12.55 | -29.49% | 4 | 78 | 55.71% |
| ZM210122C00355000 | 2021-01-20 3:19PM EST | 355.00 | 27.80 | 27.90 | 28.70 | -13.70 | -33.01% | 53 | 240 | 54.44% |
| ZM210122C00357500 | 2021-01-20 3:17PM EST | 357.50 | 25.78 | 25.60 | 26.50 | -13.18 | -33.83% | 15 | 97 | 55.57% |
| ZM210122C00360000 | 2021-01-20 3:49PM EST | 360.00 | 24.10 | 23.30 | 24.10 | -12.10 | -33.43% | 142 | 399 | 53.81% |
| ZM210122C00362500 | 2021-01-20 2:26PM EST | 362.50 | 21.90 | 21.10 | 21.80 | -12.50 | -36.34% | 8 | 219 | 53.03% |
| ZM210122C00365000 | 2021-01-20 2:51PM EST | 365.00 | 19.60 | 18.90 | 19.70 | -10.15 | -34.12% | 182 | 326 | 52.73% |
| ZM210122C00367500 | 2021-01-20 3:48PM EST | 367.50 | 17.16 | 16.90 | 17.50 | -11.54 | -40.21% | 22 | 124 | 52.09% |
| ZM210122C00370000 | 2021-01-20 3:58PM EST | 370.00 | 15.10 | 14.90 | 15.30 | -12.50 | -45.29% | 290 | 550 | 50.61% |
| ZM210122C00372500 | 2021-01-20 2:27PM EST | 372.50 | 12.80 | 13.00 | 13.50 | -13.20 | -50.77% | 33 | 474 | 50.62% |
| ZM210122C00375000 | 2021-01-20 3:59PM EST | 375.00 | 11.30 | 11.30 | 11.80 | -10.40 | -47.93% | 805 | 1,009 | 50.84% |
| ZM210122C00377500 | 2021-01-20 3:59PM EST | 377.50 | 10.20 | 9.60 | 10.10 | -10.90 | -51.66% | 309 | 206 | 50.02% |
| ZM210122C00380000 | 2021-01-20 3:59PM EST | 380.00 | 8.70 | 8.30 | 8.50 | -8.20 | -48.52% | 2,549 | 1,068 | 50.10% |
| ZM210122C00382500 | 2021-01-20 3:59PM EST | 382.50 | 7.10 | 7.00 | 7.30 | -9.88 | -58.19% | 1,792 | 246 | 50.57% |
| ZM210122C00385000 | 2021-01-20 3:59PM EST | 385.00 | 6.10 | 6.00 | 6.20 | -7.20 | -54.14% | 5,577 | 693 | 51.47% |
| ZM210122C00387500 | 2021-01-20 3:58PM EST | 387.50 | 5.20 | 4.90 | 5.30 | -6.70 | -56.30% | 710 | 318 | 51.75% |
| ZM210122C00390000 | 2021-01-20 3:59PM EST | 390.00 | 4.40 | 4.20 | 4.40 | -6.30 | -58.88% | 3,190 | 947 | 52.56% |
| ZM210122C00392500 | 2021-01-20 3:57PM EST | 392.50 | 3.70 | 3.50 | 3.80 | -5.70 | -60.64% | 598 | 358 | 53.69% |
| ZM210122C00395000 | 2021-01-20 3:58PM EST | 395.00 | 3.15 | 3.00 | 3.20 | -5.15 | -62.05% | 2,381 | 903 | 54.85% |
| ZM210122C00397500 | 2021-01-20 3:58PM EST | 397.50 | 2.65 | 2.55 | 2.80 | -4.71 | -63.99% | 381 | 454 | 56.40% |
| ZM210122C00400000 | 2021-01-20 3:59PM EST | 400.00 | 2.32 | 2.30 | 2.35 | -4.08 | -63.75% | 7,562 | 5,132 | 58.04% |
| ZM210122C00402500 | 2021-01-20 3:59PM EST | 402.50 | 2.05 | 1.90 | 2.05 | -3.55 | -63.39% | 500 | 694 | 59.11% |
| ZM210122C00405000 | 2021-01-20 3:53PM EST | 405.00 | 1.75 | 1.65 | 1.80 | -3.25 | -65.00% | 615 | 904 | 60.72% |
| ZM210122C00407500 | 2021-01-20 3:59PM EST | 407.50 | 1.55 | 1.20 | 1.55 | -2.85 | -64.77% | 119 | 745 | 60.55% |
| ZM210122C00410000 | 2021-01-20 3:59PM EST | 410.00 | 1.32 | 1.20 | 1.40 | -2.58 | -66.15% | 3,507 | 3,153 | 63.50% |
| ZM210122C00412500 | 2021-01-20 3:55PM EST | 412.50 | 1.20 | 1.10 | 1.30 | -2.30 | -65.71% | 130 | 1,634 | 65.92% |
| ZM210122C00415000 | 2021-01-20 3:56PM EST | 415.00 | 1.10 | 1.00 | 1.15 | -1.90 | -63.33% | 378 | 552 | 67.68% |
| ZM210122C00417500 | 2021-01-20 3:52PM EST | 417.50 | 0.95 | 0.90 | 1.00 | -1.92 | -66.90% | 966 | 957 | 69.14% |
| ZM210122C00420000 | 2021-01-20 3:59PM EST | 420.00 | 0.85 | 0.80 | 0.90 | -1.65 | -66.00% | 1,701 | 2,670 | 70.70% |
| ZM210122C00422500 | 2021-01-20 3:39PM EST | 422.50 | 0.75 | 0.70 | 0.85 | -1.50 | -66.67% | 145 | 296 | 72.56% |
| ZM210122C00425000 | 2021-01-20 3:59PM EST | 425.00 | 0.75 | 0.65 | 0.80 | -1.35 | -64.29% | 360 | 842 | 74.76% |
| ZM210122C00427500 | 2021-01-20 3:54PM EST | 427.50 | 0.75 | 0.60 | 0.75 | -1.17 | -60.94% | 517 | 870 | 76.76% |
| ZM210122C00430000 | 2021-01-20 3:58PM EST | 430.00 | 0.57 | 0.55 | 0.65 | -1.13 | -66.47% | 415 | 823 | 77.98% |
| ZM210122C00432500 | 2021-01-20 2:43PM EST | 432.50 | 0.55 | 0.40 | 0.65 | -1.15 | -67.65% | 125 | 169 | 78.96% |
| ZM210122C00435000 | 2021-01-20 3:47PM EST | 435.00 | 0.50 | 0.45 | 0.55 | -1.22 | -70.93% | 200 | 680 | 81.15% |
| ZM210122C00437500 | 2021-01-20 3:24PM EST | 437.50 | 0.45 | 0.15 | 0.55 | -0.80 | -64.00% | 31 | 221 | 78.81% |
| ZM210122C00440000 | 2021-01-20 3:59PM EST | 440.00 | 0.45 | 0.40 | 0.50 | -0.80 | -64.00% | 332 | 580 | 85.25% |
| ZM210122C00445000 | 2021-01-20 3:59PM EST | 445.00 | 0.40 | 0.30 | 0.45 | -0.90 | -69.23% | 115 | 245 | 87.99% |
| ZM210122C00450000 | 2021-01-20 3:58PM EST | 450.00 | 0.25 | 0.25 | 0.30 | -0.65 | -72.22% | 1,300 | 3,762 | 88.67% |
| ZM210122C00455000 | 2021-01-20 3:33PM EST | 455.00 | 0.26 | 0.20 | 0.30 | -0.49 | -65.33% | 253 | 440 | 92.38% |
| ZM210122C00460000 | 2021-01-20 3:57PM EST | 460.00 | 0.16 | 0.15 | 0.25 | -0.44 | -73.33% | 250 | 940 | 94.14% |
| ZM210122C00465000 | 2021-01-20 3:26PM EST | 465.00 | 0.30 | 0.15 | 0.25 | -0.30 | -50.00% | 45 | 172 | 98.83% |
| ZM210122C00470000 | 2021-01-20 3:58PM EST | 470.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 238 | 340 | 99.41% |
| ZM210122C00475000 | 2021-01-20 2:52PM EST | 475.00 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 32 | 329 | 103.91% |
| ZM210122C00480000 | 2021-01-20 3:54PM EST | 480.00 | 0.11 | 0.10 | 0.20 | -0.34 | -75.56% | 189 | 452 | 108.20% |
| ZM210122C00485000 | 2021-01-20 3:21PM EST | 485.00 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 144 | 159 | 109.77% |
| ZM210122C00490000 | 2021-01-20 3:35PM EST | 490.00 | 0.10 | 0.05 | 0.15 | -0.21 | -67.74% | 637 | 201 | 110.94% |
| ZM210122C00495000 | 2021-01-20 11:02AM EST | 495.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 111 | 127 | 117.97% |
| ZM210122C00500000 | 2021-01-20 3:49PM EST | 500.00 | 0.06 | 0.05 | 0.15 | -0.19 | -76.00% | 411 | 1,354 | 118.75% |
| ZM210122C00510000 | 2021-01-20 3:54PM EST | 510.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 47 | 234 | 117.19% |
| ZM210122C00520000 | 2021-01-20 2:45PM EST | 520.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 54 | 367 | 124.22% |
| ZM210122C00530000 | 2021-01-20 2:58PM EST | 530.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 18 | 142 | 131.25% |
| ZM210122C00540000 | 2021-01-19 1:20PM EST | 540.00 | 0.02 | 0.00 | 0.10 | -0.11 | -84.62% | 24 | 112 | 137.50% |
| ZM210122C00550000 | 2021-01-20 3:57PM EST | 550.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 36 | 700 | 135.16% |
| ZM210122C00560000 | 2021-01-19 1:54PM EST | 560.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 5 | 74 | 141.41% |
| ZM210122C00570000 | 2021-01-19 3:06PM EST | 570.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 39 | 114 | 146.88% |
| ZM210122C00580000 | 2021-01-20 12:42PM EST | 580.00 | 0.08 | 0.00 | 0.25 | -0.02 | -20.00% | 1 | 61 | 178.91% |
| ZM210122C00590000 | 2021-01-20 12:42PM EST | 590.00 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 3 | 106 | 158.59% |
| ZM210122C00600000 | 2021-01-20 12:42PM EST | 600.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 22 | 504 | 164.06% |
| ZM210122C00610000 | 2021-01-19 3:41PM EST | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 191 | 248 | 169.53% |
| ZM210122C00620000 | 2021-01-20 10:00AM EST | 620.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 31 | 954 | 175.00% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM210122P00180000 | 2021-01-11 9:30AM EST | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 295.31% |
| ZM210122P00195000 | 2020-12-28 11:21AM EST | 195.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 265.63% |
| ZM210122P00200000 | 2021-01-13 12:51PM EST | 200.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 7 | 30 | 302.34% |
| ZM210122P00205000 | 2021-01-12 10:10AM EST | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 231.25% |
| ZM210122P00220000 | 2020-12-28 10:06AM EST | 220.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 10 | 265.04% |
| ZM210122P00225000 | 2021-01-14 3:19PM EST | 225.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 199.22% |
| ZM210122P00230000 | 2020-12-31 3:52PM EST | 230.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 5 | 22 | 230.47% |
| ZM210122P00235000 | 2021-01-05 9:32AM EST | 235.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 236.33% |
| ZM210122P00240000 | 2021-01-19 3:09PM EST | 240.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 11 | 20 | 216.99% |
| ZM210122P00245000 | 2021-01-12 10:02AM EST | 245.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 217.97% |
| ZM210122P00250000 | 2021-01-19 9:30AM EST | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 83 | 196.09% |
| ZM210122P00255000 | 2021-01-20 9:45AM EST | 255.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 2 | 12 | 155.47% |
| ZM210122P00260000 | 2021-01-19 3:31PM EST | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 43 | 148.44% |
| ZM210122P00265000 | 2021-01-13 1:57PM EST | 265.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 29 | 151.56% |
| ZM210122P00270000 | 2021-01-20 2:01PM EST | 270.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 11 | 165 | 135.16% |
| ZM210122P00275000 | 2021-01-15 11:55AM EST | 275.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 21 | 153 | 159.18% |
| ZM210122P00280000 | 2021-01-15 10:07AM EST | 280.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 17 | 149 | 151.37% |
| ZM210122P00285000 | 2021-01-19 10:44AM EST | 285.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 4 | 72 | 143.75% |
| ZM210122P00290000 | 2021-01-20 9:52AM EST | 290.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 3 | 372 | 117.19% |
| ZM210122P00295000 | 2021-01-20 2:26PM EST | 295.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 206 | 103.13% |
| ZM210122P00300000 | 2021-01-20 2:01PM EST | 300.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 75 | 713 | 96.88% |
| ZM210122P00305000 | 2021-01-20 3:39PM EST | 305.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 42 | 217 | 106.06% |
| ZM210122P00310000 | 2021-01-20 3:21PM EST | 310.00 | 0.06 | 0.00 | 0.05 | +0.04 | +200.00% | 87 | 336 | 85.16% |
| ZM210122P00315000 | 2021-01-20 2:51PM EST | 315.00 | 0.10 | 0.00 | 0.15 | +0.07 | +233.33% | 54 | 369 | 89.45% |
| ZM210122P00320000 | 2021-01-20 3:20PM EST | 320.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 400 | 820 | 82.81% |
| ZM210122P00325000 | 2021-01-20 3:44PM EST | 325.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 84 | 665 | 81.84% |
| ZM210122P00327500 | 2021-01-20 2:28PM EST | 327.50 | 0.12 | 0.05 | 0.15 | +0.07 | +140.00% | 16 | 290 | 76.17% |
| ZM210122P00330000 | 2021-01-20 3:53PM EST | 330.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 469 | 1,184 | 70.12% |
| ZM210122P00332500 | 2021-01-20 3:10PM EST | 332.50 | 0.10 | 0.05 | 0.20 | -0.04 | -28.57% | 106 | 88 | 71.68% |
| ZM210122P00335000 | 2021-01-20 3:53PM EST | 335.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 322 | 1,254 | 68.36% |
| ZM210122P00337500 | 2021-01-20 3:20PM EST | 337.50 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 60 | 197 | 68.46% |
| ZM210122P00340000 | 2021-01-20 3:41PM EST | 340.00 | 0.17 | 0.15 | 0.20 | +0.01 | +6.25% | 582 | 1,656 | 65.04% |
| ZM210122P00342500 | 2021-01-20 2:57PM EST | 342.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 62 | 298 | 62.89% |
| ZM210122P00345000 | 2021-01-20 3:28PM EST | 345.00 | 0.29 | 0.20 | 0.30 | +0.04 | +16.00% | 228 | 609 | 61.72% |
| ZM210122P00347500 | 2021-01-20 3:49PM EST | 347.50 | 0.32 | 0.25 | 0.40 | +0.04 | +14.29% | 63 | 231 | 60.94% |
| ZM210122P00350000 | 2021-01-20 3:59PM EST | 350.00 | 0.34 | 0.30 | 0.40 | -0.03 | -8.11% | 871 | 1,369 | 58.01% |
| ZM210122P00352500 | 2021-01-20 3:59PM EST | 352.50 | 0.50 | 0.40 | 0.50 | +0.04 | +8.70% | 75 | 133 | 57.13% |
| ZM210122P00355000 | 2021-01-20 3:42PM EST | 355.00 | 0.55 | 0.50 | 0.65 | +0.01 | +1.85% | 782 | 432 | 56.15% |
| ZM210122P00357500 | 2021-01-20 3:58PM EST | 357.50 | 0.70 | 0.65 | 0.80 | +0.10 | +16.67% | 215 | 245 | 55.08% |
| ZM210122P00360000 | 2021-01-20 3:57PM EST | 360.00 | 0.90 | 0.85 | 0.95 | +0.21 | +30.43% | 783 | 731 | 53.81% |
| ZM210122P00362500 | 2021-01-20 3:51PM EST | 362.50 | 1.37 | 1.10 | 1.25 | +0.51 | +59.30% | 214 | 266 | 53.39% |
| ZM210122P00365000 | 2021-01-20 3:59PM EST | 365.00 | 1.43 | 1.40 | 1.50 | +0.28 | +24.35% | 790 | 570 | 52.12% |
| ZM210122P00367500 | 2021-01-20 3:59PM EST | 367.50 | 1.85 | 1.75 | 1.95 | +0.55 | +42.31% | 204 | 260 | 51.56% |
| ZM210122P00370000 | 2021-01-20 3:59PM EST | 370.00 | 2.35 | 2.20 | 2.40 | +0.74 | +45.96% | 753 | 844 | 50.61% |
| ZM210122P00372500 | 2021-01-20 3:53PM EST | 372.50 | 2.98 | 2.80 | 3.00 | +1.14 | +61.96% | 264 | 281 | 50.18% |
| ZM210122P00375000 | 2021-01-20 3:59PM EST | 375.00 | 3.80 | 3.60 | 3.90 | +1.40 | +58.33% | 1,201 | 516 | 50.84% |
| ZM210122P00377500 | 2021-01-20 3:51PM EST | 377.50 | 4.50 | 4.50 | 4.80 | +1.70 | +60.71% | 536 | 269 | 50.78% |
| ZM210122P00380000 | 2021-01-20 3:59PM EST | 380.00 | 5.59 | 5.40 | 5.80 | +2.09 | +59.71% | 1,517 | 1,113 | 50.10% |
| ZM210122P00382500 | 2021-01-20 3:54PM EST | 382.50 | 6.80 | 6.60 | 7.00 | +2.60 | +61.90% | 399 | 311 | 50.22% |
| ZM210122P00385000 | 2021-01-20 3:49PM EST | 385.00 | 8.10 | 8.00 | 8.40 | +3.05 | +60.40% | 662 | 504 | 50.75% |
| ZM210122P00387500 | 2021-01-20 3:52PM EST | 387.50 | 10.20 | 9.60 | 10.00 | +4.23 | +70.85% | 364 | 203 | 51.75% |
| ZM210122P00390000 | 2021-01-20 3:54PM EST | 390.00 | 11.90 | 11.20 | 11.80 | +4.80 | +67.61% | 391 | 611 | 52.56% |
| ZM210122P00392500 | 2021-01-20 3:15PM EST | 392.50 | 13.78 | 13.10 | 13.70 | +5.43 | +65.03% | 325 | 333 | 54.10% |
| ZM210122P00395000 | 2021-01-20 3:41PM EST | 395.00 | 16.44 | 15.00 | 15.60 | +6.77 | +70.01% | 356 | 519 | 54.86% |
| ZM210122P00397500 | 2021-01-20 3:32PM EST | 397.50 | 18.22 | 17.00 | 17.70 | +7.14 | +64.44% | 19 | 272 | 56.18% |
| ZM210122P00400000 | 2021-01-20 3:41PM EST | 400.00 | 20.62 | 19.10 | 19.70 | +7.92 | +62.36% | 111 | 682 | 56.79% |
| ZM210122P00402500 | 2021-01-20 12:45PM EST | 402.50 | 22.10 | 21.30 | 21.90 | +9.13 | +70.39% | 41 | 136 | 58.30% |
| ZM210122P00405000 | 2021-01-20 2:45PM EST | 405.00 | 25.30 | 23.50 | 24.20 | +10.47 | +70.60% | 32 | 160 | 59.84% |
| ZM210122P00407500 | 2021-01-19 3:33PM EST | 407.50 | 27.40 | 25.80 | 26.50 | +10.20 | +59.30% | 17 | 71 | 61.52% |
| ZM210122P00410000 | 2021-01-20 2:45PM EST | 410.00 | 30.05 | 28.20 | 28.80 | +9.76 | +48.10% | 41 | 262 | 63.53% |
| ZM210122P00412500 | 2021-01-20 11:26AM EST | 412.50 | 32.40 | 30.20 | 31.30 | +11.93 | +58.28% | 27 | 67 | 63.57% |
| ZM210122P00415000 | 2021-01-19 3:20PM EST | 415.00 | 34.00 | 32.90 | 33.70 | +9.90 | +41.08% | 8 | 44 | 68.09% |
| ZM210122P00417500 | 2021-01-19 1:49PM EST | 417.50 | 33.90 | 35.30 | 37.30 | +6.10 | +21.94% | 2 | 87 | 79.47% |
| ZM210122P00420000 | 2021-01-20 10:30AM EST | 420.00 | 38.43 | 37.60 | 38.50 | +9.76 | +34.04% | 4 | 59 | 70.73% |
| ZM210122P00422500 | 2021-01-19 1:19PM EST | 422.50 | 31.50 | 40.00 | 42.20 | 0.00 | - | 1 | 16 | 83.91% |
| ZM210122P00425000 | 2021-01-19 3:38PM EST | 425.00 | 44.55 | 42.50 | 43.50 | +12.45 | +38.79% | 2 | 95 | 76.42% |
| ZM210122P00427500 | 2021-01-19 3:24PM EST | 427.50 | 43.49 | 44.90 | 47.20 | +8.59 | +24.61% | 2 | 5 | 90.19% |
| ZM210122P00430000 | 2021-01-20 10:08AM EST | 430.00 | 50.80 | 47.40 | 48.30 | +11.70 | +29.92% | 10 | 29 | 79.30% |
| ZM210122P00432500 | 2021-01-15 9:39AM EST | 432.50 | 51.00 | 49.60 | 52.00 | 0.00 | - | 5 | 3 | 92.41% |
| ZM210122P00435000 | 2021-01-20 10:33AM EST | 435.00 | 52.00 | 51.10 | 54.30 | +9.20 | +21.50% | 1 | 27 | 81.15% |
| ZM210122P00437500 | 2021-01-15 12:31PM EST | 437.50 | 54.50 | 53.80 | 57.00 | 0.00 | - | 18 | 18 | 89.75% |
| ZM210122P00440000 | 2021-01-19 9:51AM EST | 440.00 | 59.17 | 56.90 | 59.00 | +7.27 | +14.01% | 5 | 25 | 94.04% |
| ZM210122P00445000 | 2021-01-15 3:22PM EST | 445.00 | 61.39 | 61.40 | 63.80 | 0.00 | - | 2 | 6 | 88.96% |
| ZM210122P00450000 | 2021-01-20 10:53AM EST | 450.00 | 69.16 | 67.10 | 68.00 | +13.66 | +24.61% | 15 | 33 | 92.19% |
| ZM210122P00455000 | 2021-01-15 11:37AM EST | 455.00 | 71.12 | 71.20 | 74.20 | 0.00 | - | 452 | 79 | 103.42% |
| ZM210122P00460000 | 2021-01-20 10:12AM EST | 460.00 | 78.70 | 77.00 | 77.70 | +4.70 | +6.35% | 10 | 108 | 90.43% |
| ZM210122P00465000 | 2021-01-12 11:00AM EST | 465.00 | 78.80 | 80.00 | 83.90 | 0.00 | - | 2 | 20 | 145.02% |
| ZM210122P00470000 | 2021-01-19 11:06AM EST | 470.00 | 88.50 | 86.90 | 88.10 | +6.25 | +7.60% | 4 | 18 | 109.67% |
| ZM210122P00475000 | 2021-01-19 1:19PM EST | 475.00 | 82.00 | 90.50 | 93.90 | 0.00 | - | 4 | 19 | 50.00% |
| ZM210122P00480000 | 2021-01-07 2:57PM EST | 480.00 | 96.30 | 96.10 | 99.00 | 0.00 | - | 6 | 11 | 121.78% |
| ZM210122P00485000 | 2021-01-08 12:33PM EST | 485.00 | 143.40 | 101.50 | 103.60 | 0.00 | - | 1 | 2 | 126.37% |
| ZM210122P00490000 | 2021-01-15 1:17PM EST | 490.00 | 102.01 | 105.90 | 109.20 | 0.00 | - | 4 | 1 | 130.86% |
| ZM210122P00495000 | 2021-01-08 12:28PM EST | 495.00 | 154.27 | 110.90 | 114.20 | 0.00 | - | 1 | 0 | 135.35% |
| ZM210122P00500000 | 2021-01-19 1:10PM EST | 500.00 | 109.62 | 115.90 | 119.20 | 0.00 | - | 2 | 5 | 139.75% |
| ZM210122P00520000 | 2021-01-19 12:01AM EST | 520.00 | 137.42 | 135.90 | 139.00 | 0.00 | - | - | 2 | 149.61% |
| ZM210122P00530000 | 2020-12-28 9:53AM EST | 530.00 | 170.50 | 146.10 | 148.70 | 0.00 | - | 1 | 5 | 153.13% |
| ZM210122P00540000 | 2021-01-20 9:58AM EST | 540.00 | 160.64 | 155.90 | 159.00 | -36.57 | -18.54% | 2 | 3 | 165.23% |
| ZM210122P00600000 | 2021-01-19 12:01AM EST | 600.00 | 214.50 | 215.90 | 219.10 | 0.00 | - | - | 2 | 212.11% |
| ZM210122P00620000 | 2021-01-08 9:30AM EST | 620.00 | 274.40 | 235.80 | 239.10 | 0.00 | - | 10 | 10 | 220.12% |
© 2021 Verizon Media. All rights reserved.
