Singapore markets open in 5 hours 37 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.55 +57.87 (+1.10%) Dow
39,861.52 +303.41 (+0.77%) Nasdaq
16,746.50 +235.32 (+1.43%) Bitcoin USD
65,923.79 +4,464.76 (+7.26%) CMC Crypto 200
1,379.37 +111.43 (+8.77%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 26.65 | 27.60 | 29.00 | 0.00 | - | 2 | 35 | 343.75% |
| ZM240621C00035000 | 2024-05-08 2:31PM EDT | 2024-06-21 | 26.45 | 28.70 | 29.25 | 0.00 | - | 2 | 127 | 93.75% |
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 27.10 | 28.90 | 29.40 | 0.00 | - | 4 | 4 | 83.01% |
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 2024-08-16 | 27.39 | 29.10 | 29.50 | 0.00 | - | 4 | 60 | 75.59% |
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 2024-12-20 | 30.43 | 28.90 | 29.90 | 0.00 | - | - | 5 | 51.66% |
| ZM250117C00035000 | 2024-05-14 3:58PM EDT | 2025-01-17 | 30.24 | 30.15 | 30.80 | 0.00 | - | 3 | 246 | 64.99% |
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 2025-06-20 | 29.99 | 28.85 | 31.50 | 0.00 | - | 5 | 4 | 60.23% |
| ZM260116C00035000 | 2024-05-01 3:23PM EDT | 2026-01-16 | 31.28 | 32.55 | 33.25 | 0.00 | - | 1 | 99 | 57.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 151 | 225.00% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 91.41% |
| ZM240719P00035000 | 2024-05-09 11:14AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 141 | 62.31% |
| ZM240816P00035000 | 2024-05-10 9:41AM EDT | 2024-08-16 | 0.06 | 0.01 | 0.22 | 0.00 | - | 2 | 233 | 58.89% |
| ZM240920P00035000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 0.12 | 0.04 | 0.16 | 0.00 | - | 12 | 19 | 53.03% |
| ZM241115P00035000 | 2024-05-07 2:14PM EDT | 2024-11-15 | 0.29 | 0.16 | 0.31 | 0.00 | - | 2 | 2 | 49.90% |
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 0.35 | 0.26 | 0.43 | -0.06 | -14.63% | 2 | 26 | 48.98% |
| ZM250117P00035000 | 2024-05-15 1:55PM EDT | 2025-01-17 | 0.39 | 0.35 | 0.41 | -0.03 | -7.14% | 50 | 3,862 | 45.65% |
| ZM250620P00035000 | 2024-05-15 9:30AM EDT | 2025-06-20 | 0.99 | 0.67 | 0.95 | +0.09 | +10.00% | 1 | 51 | 43.75% |
| ZM260116P00035000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 1.45 | 1.27 | 1.59 | 0.00 | - | 30 | 1,164 | 41.11% |
© 2024 Yahoo. All rights reserved.