Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.25 +53.57 (+1.02%) Dow
39,832.35 +274.24 (+0.69%) Nasdaq
16,728.00 +216.82 (+1.31%) Bitcoin USD
65,507.65 +4,119.00 (+6.71%) CMC Crypto 200
1,380.97 +113.02 (+8.91%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00080000 | 2024-05-15 1:48PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 2,470 | 96.88% |
| ZM240524C00080000 | 2024-05-15 11:30AM EDT | 2024-05-24 | 0.12 | 0.04 | 0.21 | -0.03 | -20.00% | 1 | 33 | 75.98% |
| ZM240531C00080000 | 2024-05-15 11:21AM EDT | 2024-05-31 | 0.18 | 0.17 | 0.21 | -0.02 | -10.00% | 1 | 8 | 63.09% |
| ZM240607C00080000 | 2024-05-08 3:42PM EDT | 2024-06-07 | 0.26 | 0.20 | 0.28 | 0.00 | - | 30 | 72 | 55.76% |
| ZM240614C00080000 | 2024-05-14 11:36AM EDT | 2024-06-14 | 0.28 | 0.26 | 0.35 | 0.00 | - | 2 | 52 | 51.66% |
| ZM240621C00080000 | 2024-05-15 12:24PM EDT | 2024-06-21 | 0.36 | 0.33 | 0.36 | 0.00 | - | 15 | 3,128 | 48.49% |
| ZM240719C00080000 | 2024-05-15 1:42PM EDT | 2024-07-19 | 0.53 | 0.55 | 0.62 | -0.07 | -11.67% | 28 | 973 | 42.19% |
| ZM240816C00080000 | 2024-05-13 3:44PM EDT | 2024-08-16 | 0.75 | 0.83 | 0.93 | -0.06 | -7.41% | 3 | 760 | 39.77% |
| ZM240920C00080000 | 2024-05-14 12:13PM EDT | 2024-09-20 | 1.54 | 1.49 | 1.56 | 0.00 | - | 35 | 1,575 | 40.33% |
| ZM241115C00080000 | 2024-05-15 11:26AM EDT | 2024-11-15 | 2.24 | 2.25 | 2.48 | -0.13 | -5.49% | 1 | 129 | 40.34% |
| ZM241220C00080000 | 2024-05-15 10:08AM EDT | 2024-12-20 | 2.80 | 2.92 | 3.05 | -0.13 | -4.44% | 20 | 2,221 | 40.47% |
| ZM250117C00080000 | 2024-05-15 11:08AM EDT | 2025-01-17 | 3.12 | 3.25 | 3.35 | -0.23 | -6.87% | 1 | 2,615 | 39.78% |
| ZM250321C00080000 | 2024-05-08 3:08PM EDT | 2025-03-21 | 3.65 | 4.15 | 4.35 | 0.00 | - | 1 | 17 | 40.30% |
| ZM250620C00080000 | 2024-05-15 11:29AM EDT | 2025-06-20 | 5.60 | 5.45 | 5.75 | -0.05 | -0.88% | 14 | 262 | 41.07% |
| ZM260116C00080000 | 2024-05-15 12:21PM EDT | 2026-01-16 | 8.41 | 8.15 | 8.85 | -0.29 | -3.33% | 9 | 101 | 42.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 2024-05-17 | 15.95 | 16.95 | 17.60 | 0.00 | - | 1 | 0 | 225.88% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 2024-05-24 | 19.25 | 16.50 | 17.45 | 0.00 | - | 1 | 0 | 111.04% |
| ZM240621P00080000 | 2024-05-15 12:19PM EDT | 2024-06-21 | 16.85 | 16.50 | 16.95 | +0.11 | +0.66% | 3 | 48,596 | 50.49% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 2024-07-19 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 70.61% |
| ZM240816P00080000 | 2024-05-10 12:40PM EDT | 2024-08-16 | 18.48 | 16.65 | 17.10 | 0.00 | - | 7 | 38 | 38.04% |
| ZM240920P00080000 | 2024-05-10 12:40PM EDT | 2024-09-20 | 18.60 | 17.05 | 17.35 | 0.00 | - | 1 | 75 | 35.28% |
| ZM241115P00080000 | 2024-04-25 1:50PM EDT | 2024-11-15 | 19.51 | 17.35 | 17.90 | 0.00 | - | - | 1 | 34.02% |
| ZM241220P00080000 | 2024-04-29 2:21PM EDT | 2024-12-20 | 17.88 | 17.55 | 18.05 | 0.00 | - | 1 | 29 | 32.25% |
| ZM250117P00080000 | 2024-04-25 1:50PM EDT | 2025-01-17 | 19.77 | 17.70 | 18.10 | 0.00 | - | 1 | 666 | 30.70% |
| ZM260116P00080000 | 2024-05-01 11:40AM EDT | 2026-01-16 | 21.29 | 18.70 | 20.60 | 0.00 | - | 16 | 63 | 28.60% |
© 2024 Yahoo. All rights reserved.