Singapore markets close in 5 hours 8 minutes
Straits Times Index
3,277.14 -10.61 (-0.32%) Nikkei
38,031.59 +403.11 (+1.07%) Hang Seng
17,585.60 +301.06 (+1.74%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,420.18 +30.51 (+0.05%) CMC Crypto 200
1,390.00 +7.43 (+0.54%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00100000 | 2024-04-18 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 33 | 1,697 | 89.06% |
| ZM240621C00100000 | 2024-04-25 1:47PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.11 | -0.01 | -25.00% | 27 | 1,665 | 54.30% |
| ZM240719C00100000 | 2024-03-25 1:02PM EDT | 2024-07-19 | 0.16 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 50.00% |
| ZM240816C00100000 | 2024-04-23 10:03AM EDT | 2024-08-16 | 0.18 | 0.05 | 0.20 | 0.00 | - | 2 | 411 | 45.85% |
| ZM240920C00100000 | 2024-04-25 12:24PM EDT | 2024-09-20 | 0.22 | 0.20 | 0.30 | +0.03 | +15.79% | 1 | 450 | 42.97% |
| ZM241115C00100000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 0.46 | 0.42 | 0.46 | 0.00 | - | 501 | 277 | 39.70% |
| ZM241220C00100000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 0.65 | 0.62 | 0.67 | -0.08 | -10.96% | 7 | 1,482 | 39.70% |
| ZM250117C00100000 | 2024-04-25 12:59PM EDT | 2025-01-17 | 0.83 | 0.81 | 0.85 | -0.02 | -2.35% | 50 | 6,544 | 39.65% |
| ZM250620C00100000 | 2024-04-25 11:13AM EDT | 2025-06-20 | 1.72 | 0.63 | 2.14 | -0.11 | -6.01% | 4 | 42 | 40.48% |
| ZM260116C00100000 | 2024-04-23 3:55PM EDT | 2026-01-16 | 3.60 | 3.55 | 3.80 | 0.00 | - | 5 | 1,214 | 40.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00100000 | 2024-01-18 4:56PM EDT | 2024-05-17 | 32.63 | 37.30 | 38.45 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 2024-06-21 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 2024-08-16 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 2025-01-17 | 34.50 | 38.20 | 39.85 | 0.00 | - | 1 | 0 | 40.16% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 2026-01-16 | 37.73 | 36.55 | 41.45 | 0.00 | - | 1 | 0 | 34.76% |
© 2024 Yahoo. All rights reserved.