Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,771.16 -2,099.96 (-3.34%) CMC Crypto 200
1,258.13 -99.88 (-7.36%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 35.00 | 26.65 | 26.60 | 27.25 | 0.00 | - | 2 | 35 | 242.19% |
| ZM240517C00040000 | 2024-05-08 10:27AM EDT | 40.00 | 22.10 | 21.60 | 22.10 | 0.00 | - | 4 | 24 | 167.19% |
| ZM240517C00045000 | 2024-04-23 9:51AM EDT | 45.00 | 15.70 | 16.80 | 17.10 | 0.00 | - | 1 | 171 | 127.73% |
| ZM240517C00048000 | 2024-05-09 1:22PM EDT | 48.00 | 13.75 | 13.80 | 14.40 | 0.00 | - | 8 | 8 | 105.47% |
| ZM240517C00049000 | 2024-05-09 1:22PM EDT | 49.00 | 12.75 | 12.80 | 13.35 | 0.00 | - | 8 | 13 | 94.53% |
| ZM240517C00050000 | 2024-05-10 10:32AM EDT | 50.00 | 11.77 | 11.80 | 12.10 | -0.20 | -1.67% | 1 | 265 | 91.41% |
| ZM240517C00055000 | 2024-05-10 10:21AM EDT | 55.00 | 7.00 | 6.80 | 7.15 | +0.30 | +4.48% | 1 | 347 | 61.33% |
| ZM240517C00057000 | 2024-05-08 10:27AM EDT | 57.00 | 5.20 | 4.85 | 5.20 | 0.00 | - | 7 | 15 | 50.20% |
| ZM240517C00058000 | 2024-05-09 9:30AM EDT | 58.00 | 3.44 | 3.85 | 4.20 | 0.00 | - | 5 | 74 | 42.48% |
| ZM240517C00059000 | 2024-05-09 10:19AM EDT | 59.00 | 3.10 | 2.96 | 4.10 | 0.00 | - | 2 | 42 | 69.43% |
| ZM240517C00060000 | 2024-05-10 3:59PM EDT | 60.00 | 2.19 | 2.05 | 2.46 | +0.55 | +33.54% | 25 | 1,483 | 36.62% |
| ZM240517C00061000 | 2024-05-10 3:59PM EDT | 61.00 | 1.45 | 1.41 | 1.49 | +0.19 | +15.08% | 251 | 416 | 27.25% |
| ZM240517C00062000 | 2024-05-10 3:59PM EDT | 62.00 | 0.89 | 0.86 | 0.90 | +0.26 | +41.27% | 501 | 2,109 | 26.71% |
| ZM240517C00063000 | 2024-05-10 3:59PM EDT | 63.00 | 0.47 | 0.48 | 0.50 | +0.08 | +20.51% | 622 | 872 | 26.81% |
| ZM240517C00064000 | 2024-05-10 3:57PM EDT | 64.00 | 0.28 | 0.25 | 0.31 | +0.06 | +27.27% | 201 | 675 | 29.30% |
| ZM240517C00065000 | 2024-05-10 3:25PM EDT | 65.00 | 0.15 | 0.14 | 0.19 | -0.01 | -6.25% | 386 | 3,901 | 31.35% |
| ZM240517C00066000 | 2024-05-10 3:53PM EDT | 66.00 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 38 | 779 | 33.59% |
| ZM240517C00067000 | 2024-05-10 3:16PM EDT | 67.00 | 0.07 | 0.06 | 0.10 | -0.04 | -36.36% | 45 | 331 | 37.70% |
| ZM240517C00068000 | 2024-05-10 3:55PM EDT | 68.00 | 0.06 | 0.04 | 0.10 | -0.03 | -33.33% | 59 | 112 | 43.16% |
| ZM240517C00069000 | 2024-05-08 2:45PM EDT | 69.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 6 | 147 | 50.20% |
| ZM240517C00070000 | 2024-05-10 3:35PM EDT | 70.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 67 | 6,928 | 48.44% |
| ZM240517C00071000 | 2024-04-30 12:56PM EDT | 71.00 | 0.11 | 0.02 | 0.16 | 0.00 | - | 1 | 2 | 57.03% |
| ZM240517C00072000 | 2024-04-29 2:43PM EDT | 72.00 | 0.15 | 0.02 | 0.16 | 0.00 | - | 20 | 27 | 61.52% |
| ZM240517C00075000 | 2024-05-10 3:37PM EDT | 75.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 62 | 3,782 | 64.45% |
| ZM240517C00080000 | 2024-05-10 2:55PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 53 | 2,479 | 74.22% |
| ZM240517C00085000 | 2024-05-09 3:01PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 565 | 85.94% |
| ZM240517C00090000 | 2024-05-10 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.14 | -0.04 | -80.00% | 1 | 730 | 124.61% |
| ZM240517C00095000 | 2024-05-01 3:10PM EDT | 95.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 405 | 139.45% |
| ZM240517C00100000 | 2024-05-01 11:50AM EDT | 100.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 1,687 | 153.13% |
| ZM240517C00105000 | 2024-03-13 2:51PM EDT | 105.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 289 | 170.70% |
| ZM240517C00110000 | 2024-05-01 11:50AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 706 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 151 | 143.75% |
| ZM240517P00040000 | 2024-05-03 10:00AM EDT | 40.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 662 | 151.56% |
| ZM240517P00045000 | 2024-04-30 3:04PM EDT | 45.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 5 | 391 | 115.23% |
| ZM240517P00050000 | 2024-05-10 3:55PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 518 | 67.97% |
| ZM240517P00051000 | 2024-05-10 2:23PM EDT | 51.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 28 | 2 | 62.50% |
| ZM240517P00052000 | 2024-04-30 1:14PM EDT | 52.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 3 | 9 | 69.73% |
| ZM240517P00053000 | 2024-05-02 1:00PM EDT | 53.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 7 | 63.28% |
| ZM240517P00054000 | 2024-05-10 12:53PM EDT | 54.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 35 | 46 | 48.83% |
| ZM240517P00055000 | 2024-05-10 3:48PM EDT | 55.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 5 | 6,566 | 55.86% |
| ZM240517P00056000 | 2024-05-10 11:20AM EDT | 56.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 1 | 408 | 44.92% |
| ZM240517P00057000 | 2024-05-10 3:55PM EDT | 57.00 | 0.03 | 0.02 | 0.07 | -0.04 | -57.14% | 36 | 164 | 37.50% |
| ZM240517P00058000 | 2024-05-10 3:55PM EDT | 58.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 8 | 356 | 32.03% |
| ZM240517P00059000 | 2024-05-10 3:54PM EDT | 59.00 | 0.10 | 0.08 | 0.11 | -0.17 | -62.96% | 104 | 453 | 27.74% |
| ZM240517P00060000 | 2024-05-10 3:56PM EDT | 60.00 | 0.21 | 0.20 | 0.21 | -0.29 | -58.00% | 343 | 6,727 | 25.49% |
| ZM240517P00061000 | 2024-05-10 3:38PM EDT | 61.00 | 0.44 | 0.42 | 0.46 | -0.30 | -40.54% | 447 | 845 | 25.29% |
| ZM240517P00062000 | 2024-05-10 3:55PM EDT | 62.00 | 0.88 | 0.83 | 0.87 | -0.42 | -32.31% | 155 | 666 | 24.95% |
| ZM240517P00063000 | 2024-05-10 3:42PM EDT | 63.00 | 1.59 | 1.40 | 1.65 | -0.45 | -22.06% | 557 | 443 | 30.57% |
| ZM240517P00064000 | 2024-05-10 2:12PM EDT | 64.00 | 2.61 | 2.07 | 2.33 | +0.11 | +4.40% | 192 | 96 | 28.91% |
| ZM240517P00065000 | 2024-05-10 3:56PM EDT | 65.00 | 3.15 | 2.82 | 3.30 | -0.43 | -12.01% | 728 | 3,262 | 35.25% |
| ZM240517P00066000 | 2024-05-10 3:15PM EDT | 66.00 | 4.40 | 3.90 | 4.25 | +0.29 | +7.06% | 10 | 3 | 39.65% |
| ZM240517P00067000 | 2024-05-09 3:11PM EDT | 67.00 | 5.48 | 4.90 | 5.25 | 0.00 | - | 10 | 11 | 46.09% |
| ZM240517P00068000 | 2024-05-08 11:50AM EDT | 68.00 | 6.17 | 5.85 | 6.25 | 0.00 | - | - | 1 | 52.15% |
| ZM240517P00070000 | 2024-05-10 2:04PM EDT | 70.00 | 8.48 | 7.65 | 8.35 | +0.25 | +3.04% | 10 | 1,680 | 70.12% |
| ZM240517P00075000 | 2024-05-08 3:10PM EDT | 75.00 | 13.75 | 12.85 | 13.20 | 0.00 | - | 1 | 64 | 84.38% |
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 80.00 | 15.95 | 16.95 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517P00085000 | 2024-05-09 1:22PM EDT | 85.00 | 23.30 | 22.90 | 23.20 | 0.00 | - | 2 | 2 | 92.19% |
| ZM240517P00090000 | 2023-12-27 10:43AM EDT | 90.00 | 16.81 | 22.15 | 23.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240517P00095000 | 2024-01-12 10:54AM EDT | 95.00 | 24.87 | 28.70 | 29.95 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517P00100000 | 2024-01-18 4:56PM EDT | 100.00 | 32.63 | 37.30 | 38.45 | 0.00 | - | 3 | 0 | 205.08% |
| ZM240517P00105000 | 2023-12-04 10:44AM EDT | 105.00 | 35.70 | 37.10 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.