Singapore markets open in 6 hours 39 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.33 +53.65 (+1.02%) Dow
39,825.06 +266.95 (+0.67%) Nasdaq
16,727.66 +216.48 (+1.31%) Bitcoin USD
65,276.70 +3,917.14 (+6.38%) CMC Crypto 200
1,373.02 +105.08 (+8.29%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00055000 | 2024-05-15 12:38PM EDT | 2024-05-17 | 8.20 | 8.25 | 8.55 | -0.01 | -0.12% | 40 | 344 | 50.00% |
| ZM240524C00055000 | 2024-05-15 10:10AM EDT | 2024-05-24 | 8.50 | 8.70 | 9.15 | -0.29 | -3.30% | 2 | 5 | 78.13% |
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 2024-05-31 | 6.64 | 8.80 | 9.35 | 0.00 | - | - | 4 | 65.09% |
| ZM240607C00055000 | 2024-04-26 12:52PM EDT | 2024-06-07 | 7.84 | 9.00 | 9.40 | 0.00 | - | 3 | 3 | 58.15% |
| ZM240621C00055000 | 2024-05-14 11:35AM EDT | 2024-06-21 | 9.65 | 9.30 | 9.55 | 0.00 | - | 6 | 506 | 50.68% |
| ZM240719C00055000 | 2024-05-15 11:36AM EDT | 2024-07-19 | 9.80 | 9.90 | 10.05 | -0.65 | -6.22% | 28 | 58 | 47.00% |
| ZM240816C00055000 | 2024-05-06 11:44AM EDT | 2024-08-16 | 9.53 | 10.45 | 10.70 | 0.00 | - | 1 | 472 | 46.17% |
| ZM240920C00055000 | 2024-05-02 12:45PM EDT | 2024-09-20 | 11.35 | 11.35 | 11.65 | 0.00 | - | 1 | 114 | 47.36% |
| ZM241115C00055000 | 2024-05-10 10:30AM EDT | 2024-11-15 | 11.40 | 12.40 | 12.70 | 0.00 | - | 1 | 44 | 46.61% |
| ZM241220C00055000 | 2024-05-09 11:21AM EDT | 2024-12-20 | 12.05 | 13.20 | 13.55 | 0.00 | - | 2 | 113 | 47.86% |
| ZM250117C00055000 | 2024-05-15 10:37AM EDT | 2025-01-17 | 13.46 | 13.65 | 13.80 | -0.64 | -4.54% | 1 | 232 | 46.48% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 2025-06-20 | 17.45 | 14.95 | 15.50 | 0.00 | - | 3 | 17 | 43.95% |
| ZM260116C00055000 | 2024-05-13 11:59AM EDT | 2026-01-16 | 18.70 | 18.50 | 19.20 | 0.00 | - | 12 | 181 | 48.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00055000 | 2024-05-15 1:25PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 6,537 | 71.88% |
| ZM240524P00055000 | 2024-05-15 12:01PM EDT | 2024-05-24 | 0.41 | 0.40 | 0.42 | +0.02 | +5.13% | 46 | 456 | 72.46% |
| ZM240531P00055000 | 2024-05-15 11:35AM EDT | 2024-05-31 | 0.50 | 0.49 | 0.52 | 0.00 | - | 7 | 209 | 59.23% |
| ZM240607P00055000 | 2024-05-15 11:18AM EDT | 2024-06-07 | 0.61 | 0.61 | 0.87 | -0.06 | -8.96% | 3 | 107 | 56.54% |
| ZM240614P00055000 | 2024-05-10 9:51AM EDT | 2024-06-14 | 0.90 | 0.68 | 0.85 | 0.00 | - | 9 | 13 | 50.34% |
| ZM240621P00055000 | 2024-05-15 1:58PM EDT | 2024-06-21 | 0.82 | 0.81 | 0.85 | +0.04 | +5.13% | 24 | 7,601 | 47.24% |
| ZM240628P00055000 | 2024-05-14 11:43AM EDT | 2024-06-28 | 1.00 | 0.86 | 1.10 | +0.03 | +3.09% | 1 | 40 | 47.90% |
| ZM240719P00055000 | 2024-05-15 1:44PM EDT | 2024-07-19 | 1.13 | 1.12 | 1.20 | +0.02 | +1.80% | 42 | 634 | 40.97% |
| ZM240816P00055000 | 2024-05-15 9:40AM EDT | 2024-08-16 | 1.54 | 1.48 | 1.56 | +0.10 | +6.94% | 9 | 1,267 | 38.40% |
| ZM240920P00055000 | 2024-05-15 12:14PM EDT | 2024-09-20 | 2.16 | 2.14 | 2.23 | +0.04 | +1.89% | 7 | 434 | 38.81% |
| ZM241115P00055000 | 2024-05-14 10:57AM EDT | 2024-11-15 | 2.78 | 2.74 | 2.83 | 0.00 | - | 2 | 572 | 36.67% |
| ZM241220P00055000 | 2024-05-10 2:49PM EDT | 2024-12-20 | 3.70 | 3.25 | 3.35 | 0.00 | - | 1 | 1,288 | 36.91% |
| ZM250117P00055000 | 2024-05-14 12:40PM EDT | 2025-01-17 | 3.41 | 3.45 | 3.60 | 0.00 | - | 2 | 2,903 | 36.23% |
| ZM250321P00055000 | 2024-05-03 12:57PM EDT | 2025-03-21 | 4.71 | 4.05 | 4.20 | 0.00 | - | 1 | 501 | 35.46% |
| ZM250620P00055000 | 2024-05-08 1:10PM EDT | 2025-06-20 | 5.40 | 4.80 | 5.00 | 0.00 | - | 2 | 3,238 | 34.77% |
| ZM260116P00055000 | 2024-05-13 10:34AM EDT | 2026-01-16 | 6.55 | 6.15 | 7.30 | 0.00 | - | 10 | 1,226 | 36.35% |
© 2024 Yahoo. All rights reserved.