Singapore markets open in 3 hours 36 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,346.85 -8.12 (-0.04%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00045000 | 2022-06-24 12:01PM EDT | 45.00 | 74.71 | 76.65 | 78.65 | +74.71 | - | 3 | 0 | 262.50% |
| ZM220701C00050000 | 2022-06-22 12:03PM EDT | 50.00 | 66.30 | 71.35 | 73.65 | +66.30 | - | - | 1 | 439.06% |
| ZM220701C00065000 | 2022-06-10 10:05AM EDT | 65.00 | 44.00 | 57.20 | 58.25 | 0.00 | - | 1 | 2 | 214.06% |
| ZM220701C00070000 | 2022-06-23 10:30AM EDT | 70.00 | 44.85 | 52.25 | 53.30 | 0.00 | - | 1 | 8 | 203.52% |
| ZM220701C00075000 | 2022-05-31 2:31PM EDT | 75.00 | 33.45 | 47.25 | 48.30 | 0.00 | - | 1 | 1 | 180.86% |
| ZM220701C00080000 | 2022-06-23 3:47PM EDT | 80.00 | 37.70 | 42.25 | 43.25 | 0.00 | - | 13 | 18 | 155.08% |
| ZM220701C00081000 | 2022-06-15 9:59AM EDT | 81.00 | 27.10 | 41.15 | 42.30 | 0.00 | - | - | 0 | 145.70% |
| ZM220701C00083000 | 2022-05-18 1:44PM EDT | 83.00 | 12.80 | 27.85 | 28.40 | 0.00 | - | - | 1 | 0.00% |
| ZM220701C00084000 | 2022-06-24 9:59AM EDT | 84.00 | 37.40 | 38.25 | 39.35 | +3.53 | +10.42% | 1 | 0 | 147.27% |
| ZM220701C00085000 | 2022-06-23 10:57AM EDT | 85.00 | 32.19 | 37.25 | 38.35 | 0.00 | - | 10 | 12 | 143.16% |
| ZM220701C00086000 | 2022-06-10 10:02AM EDT | 86.00 | 23.90 | 36.25 | 37.30 | 0.00 | - | 1 | 1 | 135.55% |
| ZM220701C00087000 | 2022-06-21 1:14PM EDT | 87.00 | 27.26 | 35.25 | 36.30 | 0.00 | - | 4 | 3 | 131.64% |
| ZM220701C00088000 | 2022-06-24 1:12PM EDT | 88.00 | 31.85 | 34.30 | 35.40 | +8.70 | +37.58% | 2 | 5 | 137.31% |
| ZM220701C00089000 | 2022-06-01 11:38AM EDT | 89.00 | 19.55 | 33.30 | 34.45 | 0.00 | - | 2 | 3 | 135.94% |
| ZM220701C00090000 | 2022-06-23 3:06PM EDT | 90.00 | 27.11 | 32.30 | 33.25 | 0.00 | - | 14 | 30 | 120.31% |
| ZM220701C00091000 | 2022-05-25 11:36AM EDT | 91.00 | 12.90 | 28.05 | 28.60 | 0.00 | - | 1 | 24 | 0.00% |
| ZM220701C00092000 | 2022-06-16 10:36AM EDT | 92.00 | 16.15 | 30.30 | 31.40 | 0.00 | - | 1 | 1 | 121.48% |
| ZM220701C00093000 | 2022-06-23 10:58AM EDT | 93.00 | 24.30 | 29.30 | 30.25 | 0.00 | - | 1 | 16 | 109.18% |
| ZM220701C00094000 | 2022-06-24 3:01PM EDT | 94.00 | 27.65 | 28.50 | 29.10 | +7.56 | +37.63% | 12 | 12 | 108.59% |
| ZM220701C00095000 | 2022-06-24 9:47AM EDT | 95.00 | 27.00 | 27.50 | 28.15 | +6.74 | +33.27% | 1 | 82 | 107.42% |
| ZM220701C00096000 | 2022-06-22 3:22PM EDT | 96.00 | 20.93 | 26.25 | 27.30 | 0.00 | - | 4 | 19 | 98.24% |
| ZM220701C00097000 | 2022-06-23 10:03AM EDT | 97.00 | 18.25 | 25.35 | 26.25 | 0.00 | - | 40 | 41 | 97.46% |
| ZM220701C00098000 | 2022-06-23 12:53PM EDT | 98.00 | 18.24 | 24.50 | 25.25 | 0.00 | - | 3 | 11 | 100.59% |
| ZM220701C00099000 | 2022-06-23 10:32AM EDT | 99.00 | 16.70 | 23.35 | 24.25 | 0.00 | - | 1 | 4 | 90.23% |
| ZM220701C00100000 | 2022-06-24 1:43PM EDT | 100.00 | 19.93 | 22.60 | 23.20 | +1.43 | +7.73% | 44 | 105 | 94.92% |
| ZM220701C00101000 | 2022-06-24 3:54PM EDT | 101.00 | 21.88 | 21.60 | 22.25 | +8.19 | +59.82% | 17 | 31 | 92.77% |
| ZM220701C00102000 | 2022-06-24 3:29PM EDT | 102.00 | 19.88 | 20.70 | 21.30 | +4.71 | +31.05% | 81 | 89 | 93.46% |
| ZM220701C00103000 | 2022-06-23 9:48AM EDT | 103.00 | 12.05 | 19.60 | 20.40 | 0.00 | - | 3 | 26 | 89.45% |
| ZM220701C00104000 | 2022-06-24 2:36PM EDT | 104.00 | 17.85 | 18.70 | 19.45 | +3.09 | +20.93% | 5 | 22 | 89.36% |
| ZM220701C00105000 | 2022-06-24 3:46PM EDT | 105.00 | 17.30 | 17.85 | 18.30 | +4.20 | +32.06% | 21 | 215 | 85.25% |
| ZM220701C00106000 | 2022-06-24 11:13AM EDT | 106.00 | 14.41 | 16.80 | 17.55 | +1.78 | +14.09% | 3 | 32 | 85.55% |
| ZM220701C00107000 | 2022-06-24 12:08PM EDT | 107.00 | 13.35 | 15.95 | 16.45 | +2.32 | +21.03% | 5 | 74 | 82.37% |
| ZM220701C00108000 | 2022-06-24 3:59PM EDT | 108.00 | 15.11 | 14.95 | 15.65 | +4.86 | +47.41% | 11 | 35 | 81.79% |
| ZM220701C00109000 | 2022-06-24 3:59PM EDT | 109.00 | 14.33 | 14.10 | 14.85 | +5.73 | +66.63% | 12 | 25 | 83.15% |
| ZM220701C00110000 | 2022-06-24 3:53PM EDT | 110.00 | 13.18 | 13.25 | 13.70 | +3.18 | +31.80% | 118 | 174 | 78.56% |
| ZM220701C00111000 | 2022-06-24 2:59PM EDT | 111.00 | 11.72 | 12.35 | 12.95 | +4.47 | +61.66% | 47 | 33 | 78.91% |
| ZM220701C00112000 | 2022-06-24 3:09PM EDT | 112.00 | 10.49 | 11.50 | 12.15 | +2.09 | +24.88% | 17 | 42 | 78.61% |
| ZM220701C00113000 | 2022-06-24 3:24PM EDT | 113.00 | 10.00 | 10.65 | 11.10 | +3.35 | +50.38% | 126 | 94 | 74.85% |
| ZM220701C00114000 | 2022-06-24 3:08PM EDT | 114.00 | 8.90 | 9.90 | 10.25 | +2.10 | +30.88% | 13 | 95 | 74.32% |
| ZM220701C00115000 | 2022-06-24 3:54PM EDT | 115.00 | 9.22 | 9.10 | 9.45 | +2.82 | +44.06% | 211 | 670 | 73.29% |
| ZM220701C00116000 | 2022-06-24 3:54PM EDT | 116.00 | 8.41 | 8.35 | 8.70 | +2.61 | +45.00% | 98 | 73 | 72.75% |
| ZM220701C00117000 | 2022-06-24 3:59PM EDT | 117.00 | 7.80 | 7.65 | 8.00 | +2.56 | +48.85% | 44 | 74 | 72.61% |
| ZM220701C00118000 | 2022-06-24 3:50PM EDT | 118.00 | 6.58 | 6.95 | 7.25 | +1.78 | +37.08% | 32 | 71 | 71.46% |
| ZM220701C00119000 | 2022-06-24 3:54PM EDT | 119.00 | 6.40 | 6.25 | 6.55 | +2.25 | +54.22% | 151 | 54 | 70.24% |
| ZM220701C00120000 | 2022-06-24 3:54PM EDT | 120.00 | 5.72 | 5.60 | 5.90 | +1.96 | +52.13% | 578 | 1,063 | 69.34% |
| ZM220701C00121000 | 2022-06-24 3:57PM EDT | 121.00 | 5.10 | 5.05 | 5.30 | +1.62 | +46.55% | 183 | 100 | 69.12% |
| ZM220701C00122000 | 2022-06-24 3:59PM EDT | 122.00 | 4.50 | 4.50 | 4.75 | +1.50 | +50.00% | 700 | 69 | 68.70% |
| ZM220701C00123000 | 2022-06-24 3:56PM EDT | 123.00 | 4.15 | 3.95 | 4.20 | +1.53 | +58.40% | 322 | 34 | 67.72% |
| ZM220701C00124000 | 2022-06-24 3:49PM EDT | 124.00 | 3.16 | 3.50 | 3.75 | +0.94 | +42.34% | 161 | 95 | 67.72% |
| ZM220701C00125000 | 2022-06-24 3:59PM EDT | 125.00 | 3.09 | 3.05 | 3.20 | +1.06 | +52.22% | 773 | 296 | 66.33% |
| ZM220701C00126000 | 2022-06-24 3:57PM EDT | 126.00 | 2.80 | 2.62 | 2.86 | +0.94 | +50.54% | 79 | 38 | 66.21% |
| ZM220701C00127000 | 2022-06-24 3:56PM EDT | 127.00 | 2.44 | 2.32 | 2.47 | +0.88 | +56.41% | 107 | 116 | 66.16% |
| ZM220701C00128000 | 2022-06-24 3:59PM EDT | 128.00 | 2.04 | 2.00 | 2.16 | +2.04 | - | 104 | 21 | 66.02% |
| ZM220701C00129000 | 2022-06-24 3:57PM EDT | 129.00 | 1.78 | 1.72 | 1.86 | +1.78 | - | 57 | 44 | 65.77% |
| ZM220701C00130000 | 2022-06-24 3:59PM EDT | 130.00 | 1.53 | 1.48 | 1.59 | +0.56 | +57.73% | 621 | 543 | 65.60% |
| ZM220701C00131000 | 2022-06-24 3:58PM EDT | 131.00 | 1.25 | 1.25 | 1.36 | +1.25 | - | 95 | 28 | 65.33% |
| ZM220701C00132000 | 2022-06-24 3:59PM EDT | 132.00 | 1.11 | 1.05 | 1.17 | +1.11 | - | 20 | 22 | 65.23% |
| ZM220701C00133000 | 2022-06-24 3:51PM EDT | 133.00 | 0.76 | 0.89 | 1.00 | +0.76 | - | 31 | 25 | 65.28% |
| ZM220701C00134000 | 2022-06-24 3:39PM EDT | 134.00 | 0.68 | 0.76 | 0.85 | +0.68 | - | 139 | 10 | 65.43% |
| ZM220701C00135000 | 2022-06-24 3:56PM EDT | 135.00 | 0.72 | 0.64 | 0.72 | +0.32 | +80.00% | 346 | 136 | 65.53% |
| ZM220701C00136000 | 2022-06-24 3:46PM EDT | 136.00 | 0.48 | 0.54 | 0.62 | +0.48 | - | 17 | 5 | 65.82% |
| ZM220701C00137000 | 2022-06-24 3:59PM EDT | 137.00 | 0.47 | 0.46 | 0.52 | +0.47 | - | 4 | 17 | 66.02% |
| ZM220701C00138000 | 2022-06-24 3:46PM EDT | 138.00 | 0.34 | 0.38 | 0.44 | +0.34 | - | 9 | 24 | 66.06% |
| ZM220701C00139000 | 2022-06-24 2:52PM EDT | 139.00 | 0.31 | 0.32 | 0.37 | +0.31 | - | 11 | 3 | 66.31% |
| ZM220701C00140000 | 2022-06-24 3:57PM EDT | 140.00 | 0.30 | 0.28 | 0.31 | +0.08 | +36.36% | 22 | 285 | 66.80% |
| ZM220701C00141000 | 2022-06-24 2:30PM EDT | 141.00 | 0.19 | 0.24 | 0.27 | +0.19 | - | 10 | 6 | 67.38% |
| ZM220701C00142000 | 2022-06-24 12:14PM EDT | 142.00 | 0.15 | 0.20 | 0.24 | +0.15 | - | 4 | 7 | 67.97% |
| ZM220701C00143000 | 2022-06-24 3:54PM EDT | 143.00 | 0.20 | 0.13 | 0.25 | +0.20 | - | 285 | 175 | 68.56% |
| ZM220701C00144000 | 2022-06-24 10:33AM EDT | 144.00 | 0.16 | 0.15 | 0.17 | +0.16 | - | 1 | 6 | 68.95% |
| ZM220701C00145000 | 2022-06-24 3:43PM EDT | 145.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 21 | 35 | 69.63% |
| ZM220701C00146000 | 2022-06-24 3:42PM EDT | 146.00 | 0.11 | 0.11 | 0.13 | +0.11 | - | 3 | 67 | 70.12% |
| ZM220701C00147000 | 2022-06-24 2:29PM EDT | 147.00 | 0.09 | 0.10 | 0.16 | +0.09 | - | 10 | 14 | 73.34% |
| ZM220701C00148000 | 2022-06-24 3:40PM EDT | 148.00 | 0.08 | 0.09 | 0.10 | +0.08 | - | 4 | 1 | 71.88% |
| ZM220701C00149000 | 2022-06-24 3:42PM EDT | 149.00 | 0.07 | 0.08 | 0.09 | +0.07 | - | 2 | 0 | 72.85% |
| ZM220701C00150000 | 2022-06-24 3:42PM EDT | 150.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 24 | 101 | 73.44% |
| ZM220701C00152500 | 2022-06-24 3:42PM EDT | 152.50 | 0.05 | 0.05 | 0.07 | +0.05 | - | 4 | 11 | 76.17% |
| ZM220701C00155000 | 2022-06-24 3:50PM EDT | 155.00 | 0.04 | 0.04 | 0.05 | +0.04 | - | 46 | 24 | 78.13% |
| ZM220701C00160000 | 2022-06-24 3:54PM EDT | 160.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 88 | 64 | 90.23% |
| ZM220701C00165000 | 2022-06-23 10:31AM EDT | 165.00 | 0.01 | 0.01 | 0.05 | +0.01 | - | - | 384 | 91.41% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00045000 | 2022-06-03 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 284.38% |
| ZM220701P00050000 | 2022-06-16 3:38PM EDT | 50.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 75 | 279.69% |
| ZM220701P00055000 | 2022-06-14 2:55PM EDT | 55.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 15 | 212.50% |
| ZM220701P00060000 | 2022-06-22 10:45AM EDT | 60.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 97 | 214.84% |
| ZM220701P00065000 | 2022-06-22 10:45AM EDT | 65.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 21 | 217.19% |
| ZM220701P00070000 | 2022-06-24 3:12PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 97 | 165.63% |
| ZM220701P00075000 | 2022-06-24 3:13PM EDT | 75.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 3 | 63 | 152.34% |
| ZM220701P00077000 | 2022-06-22 1:47PM EDT | 77.00 | 0.03 | 0.00 | 0.07 | +0.03 | - | - | 6 | 144.53% |
| ZM220701P00078000 | 2022-06-23 2:01PM EDT | 78.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 1 | 128.13% |
| ZM220701P00079000 | 2022-06-23 2:26PM EDT | 79.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 6 | 31 | 141.41% |
| ZM220701P00080000 | 2022-06-24 3:08PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 88 | 225 | 125.78% |
| ZM220701P00081000 | 2022-06-23 12:25PM EDT | 81.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 296 | 118.75% |
| ZM220701P00082000 | 2022-06-24 10:46AM EDT | 82.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 1 | 36 | 132.03% |
| ZM220701P00083000 | 2022-06-23 12:38PM EDT | 83.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 83 | 112.50% |
| ZM220701P00084000 | 2022-06-24 3:38PM EDT | 84.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 3 | 33 | 125.00% |
| ZM220701P00085000 | 2022-06-24 12:52PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 6 | 351 | 106.25% |
| ZM220701P00086000 | 2022-06-24 3:38PM EDT | 86.00 | 0.02 | 0.00 | 0.11 | -0.06 | -75.00% | 9 | 40 | 119.53% |
| ZM220701P00087000 | 2022-06-24 12:53PM EDT | 87.00 | 0.03 | 0.00 | 0.11 | -0.07 | -70.00% | 11 | 41 | 116.02% |
| ZM220701P00088000 | 2022-06-24 12:30PM EDT | 88.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 11 | 79 | 111.33% |
| ZM220701P00089000 | 2022-06-24 11:20AM EDT | 89.00 | 0.06 | 0.00 | 0.09 | -0.05 | -45.45% | 29 | 431 | 106.25% |
| ZM220701P00090000 | 2022-06-24 3:43PM EDT | 90.00 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 473 | 416 | 98.44% |
| ZM220701P00091000 | 2022-06-24 11:20AM EDT | 91.00 | 0.08 | 0.00 | 0.17 | -0.16 | -66.67% | 14 | 44 | 108.59% |
| ZM220701P00092000 | 2022-06-24 12:54PM EDT | 92.00 | 0.08 | 0.00 | 0.05 | -0.09 | -52.94% | 3 | 130 | 89.84% |
| ZM220701P00093000 | 2022-06-24 3:41PM EDT | 93.00 | 0.05 | 0.05 | 0.06 | -0.26 | -83.87% | 44 | 82 | 95.70% |
| ZM220701P00094000 | 2022-06-24 3:39PM EDT | 94.00 | 0.07 | 0.01 | 0.12 | -0.34 | -82.93% | 23 | 21 | 94.53% |
| ZM220701P00095000 | 2022-06-24 3:50PM EDT | 95.00 | 0.07 | 0.03 | 0.08 | -0.19 | -73.08% | 269 | 414 | 89.06% |
| ZM220701P00096000 | 2022-06-23 10:58AM EDT | 96.00 | 0.37 | 0.04 | 0.09 | 0.00 | - | 5 | 18 | 87.89% |
| ZM220701P00097000 | 2022-06-24 3:08PM EDT | 97.00 | 0.12 | 0.04 | 0.10 | -0.35 | -74.47% | 91 | 42 | 85.55% |
| ZM220701P00098000 | 2022-06-24 3:55PM EDT | 98.00 | 0.16 | 0.06 | 0.12 | -0.34 | -68.00% | 17 | 39 | 85.55% |
| ZM220701P00099000 | 2022-06-24 3:57PM EDT | 99.00 | 0.12 | 0.09 | 0.14 | -0.50 | -80.65% | 10 | 46 | 85.35% |
| ZM220701P00100000 | 2022-06-24 3:58PM EDT | 100.00 | 0.17 | 0.11 | 0.16 | -0.37 | -68.52% | 200 | 250 | 84.18% |
| ZM220701P00101000 | 2022-06-24 2:19PM EDT | 101.00 | 0.25 | 0.16 | 0.19 | -0.36 | -59.02% | 8 | 47 | 84.38% |
| ZM220701P00102000 | 2022-06-24 3:54PM EDT | 102.00 | 0.21 | 0.19 | 0.28 | -0.49 | -70.00% | 16 | 111 | 85.55% |
| ZM220701P00103000 | 2022-06-24 3:55PM EDT | 103.00 | 0.24 | 0.21 | 0.26 | -0.76 | -76.00% | 31 | 80 | 81.84% |
| ZM220701P00104000 | 2022-06-24 3:55PM EDT | 104.00 | 0.30 | 0.27 | 0.32 | -0.84 | -73.68% | 22 | 57 | 81.84% |
| ZM220701P00105000 | 2022-06-24 3:57PM EDT | 105.00 | 0.33 | 0.32 | 0.36 | -0.73 | -68.87% | 503 | 410 | 80.57% |
| ZM220701P00106000 | 2022-06-24 3:48PM EDT | 106.00 | 0.45 | 0.38 | 0.42 | -1.27 | -73.84% | 19 | 142 | 79.59% |
| ZM220701P00107000 | 2022-06-24 3:56PM EDT | 107.00 | 0.47 | 0.42 | 0.50 | -0.82 | -63.57% | 25 | 33 | 78.22% |
| ZM220701P00108000 | 2022-06-24 3:54PM EDT | 108.00 | 0.53 | 0.52 | 0.59 | -0.97 | -64.67% | 31 | 62 | 77.93% |
| ZM220701P00109000 | 2022-06-24 3:53PM EDT | 109.00 | 0.67 | 0.61 | 0.68 | -1.15 | -63.19% | 14 | 66 | 76.95% |
| ZM220701P00110000 | 2022-06-24 3:59PM EDT | 110.00 | 0.76 | 0.70 | 0.79 | -1.25 | -62.19% | 240 | 193 | 75.78% |
| ZM220701P00111000 | 2022-06-24 3:58PM EDT | 111.00 | 0.90 | 0.82 | 0.91 | -1.39 | -60.70% | 33 | 191 | 74.85% |
| ZM220701P00112000 | 2022-06-24 3:54PM EDT | 112.00 | 1.02 | 0.96 | 1.05 | -1.41 | -58.02% | 41 | 81 | 74.02% |
| ZM220701P00113000 | 2022-06-24 3:59PM EDT | 113.00 | 1.18 | 1.10 | 1.21 | -2.24 | -65.50% | 62 | 139 | 72.95% |
| ZM220701P00114000 | 2022-06-24 3:59PM EDT | 114.00 | 1.34 | 1.27 | 1.40 | -1.93 | -59.02% | 126 | 59 | 72.07% |
| ZM220701P00115000 | 2022-06-24 3:59PM EDT | 115.00 | 1.55 | 1.50 | 1.61 | -2.10 | -57.53% | 319 | 192 | 71.58% |
| ZM220701P00116000 | 2022-06-24 3:38PM EDT | 116.00 | 2.01 | 1.71 | 1.84 | -1.79 | -47.11% | 65 | 69 | 70.56% |
| ZM220701P00117000 | 2022-06-24 3:58PM EDT | 117.00 | 2.07 | 1.94 | 2.13 | -2.63 | -55.96% | 129 | 61 | 69.82% |
| ZM220701P00118000 | 2022-06-24 3:50PM EDT | 118.00 | 2.25 | 2.22 | 2.43 | -2.45 | -52.13% | 198 | 51 | 69.04% |
| ZM220701P00119000 | 2022-06-24 3:53PM EDT | 119.00 | 2.76 | 2.57 | 2.77 | -2.89 | -51.15% | 312 | 92 | 68.70% |
| ZM220701P00120000 | 2022-06-24 3:56PM EDT | 120.00 | 2.97 | 2.95 | 3.15 | -2.77 | -48.26% | 194 | 70 | 68.36% |
| ZM220701P00121000 | 2022-06-24 3:55PM EDT | 121.00 | 3.37 | 3.30 | 3.55 | -3.17 | -48.47% | 75 | 29 | 67.33% |
| ZM220701P00122000 | 2022-06-24 3:59PM EDT | 122.00 | 4.00 | 3.80 | 4.00 | -3.95 | -49.69% | 111 | 11 | 67.33% |
| ZM220701P00123000 | 2022-06-24 3:55PM EDT | 123.00 | 4.25 | 4.20 | 4.45 | +4.25 | - | 33 | 18 | 65.97% |
| ZM220701P00124000 | 2022-06-24 3:59PM EDT | 124.00 | 4.95 | 4.70 | 5.00 | -4.85 | -49.49% | 20 | 6 | 65.58% |
| ZM220701P00125000 | 2022-06-24 3:58PM EDT | 125.00 | 5.50 | 5.25 | 5.55 | -4.35 | -44.16% | 33 | 63 | 64.97% |
| ZM220701P00126000 | 2022-06-24 3:23PM EDT | 126.00 | 6.65 | 5.85 | 6.20 | +6.65 | - | 22 | 13 | 64.97% |
| ZM220701P00127000 | 2022-06-24 3:54PM EDT | 127.00 | 6.65 | 6.50 | 6.80 | -3.75 | -36.06% | 14 | 4 | 64.36% |
| ZM220701P00128000 | 2022-06-22 10:01AM EDT | 128.00 | 12.15 | 7.15 | 7.45 | +12.15 | - | - | 3 | 63.53% |
| ZM220701P00129000 | 2022-06-24 3:54PM EDT | 129.00 | 8.05 | 7.75 | 8.25 | +8.05 | - | 2 | 2 | 62.96% |
| ZM220701P00130000 | 2022-06-24 2:33PM EDT | 130.00 | 9.84 | 8.60 | 9.00 | -5.06 | -33.96% | 27 | 15 | 63.72% |
| ZM220701P00131000 | 2022-06-24 2:33PM EDT | 131.00 | 10.67 | 9.30 | 9.80 | +10.67 | - | 25 | 0 | 62.89% |
| ZM220701P00133000 | 2022-06-22 12:08PM EDT | 133.00 | 17.92 | 10.95 | 11.45 | +17.92 | - | - | 1 | 62.70% |
| ZM220701P00135000 | 2022-06-21 12:25PM EDT | 135.00 | 20.85 | 12.65 | 13.15 | 0.00 | - | 1 | 16 | 61.23% |
| ZM220701P00136000 | 2022-06-24 10:17AM EDT | 136.00 | 14.70 | 13.55 | 14.10 | +14.70 | - | 20 | 2 | 61.96% |
| ZM220701P00139000 | 2022-06-22 10:07AM EDT | 139.00 | 21.75 | 16.20 | 16.90 | +21.75 | - | - | 2 | 58.40% |
| ZM220701P00140000 | 2022-06-24 10:21AM EDT | 140.00 | 19.16 | 17.15 | 17.90 | -2.54 | -11.71% | 9 | 2 | 59.38% |
| ZM220701P00148000 | 2022-06-22 9:44AM EDT | 148.00 | 31.70 | 25.00 | 25.65 | +31.70 | - | - | 1 | 87.30% |
| ZM220701P00149000 | 2022-06-23 10:08AM EDT | 149.00 | 35.00 | 26.05 | 26.70 | +35.00 | - | - | 1 | 58.59% |
| ZM220701P00150000 | 2022-06-24 3:53PM EDT | 150.00 | 27.64 | 27.10 | 27.60 | -13.69 | -33.12% | 1 | 1 | 88.96% |
| ZM220701P00160000 | 2022-06-21 10:17AM EDT | 160.00 | 44.45 | 36.90 | 37.70 | +44.45 | - | - | 0 | 118.36% |
| ZM220701P00165000 | 2022-06-21 10:11AM EDT | 165.00 | 50.05 | 41.95 | 42.80 | +50.05 | - | - | 0 | 85.16% |
© 2022 Yahoo. All rights reserved.
