Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,911.84 +1,674.11 (+2.57%) CMC Crypto 200
1,365.51 -8.34 (-0.61%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 27.15 | 31.00 | 0.00 | - | 2 | 34 | 1,070.31% |
| ZM240621C00035000 | 2024-05-08 2:31PM EDT | 2024-06-21 | 26.45 | 29.15 | 29.50 | 0.00 | - | 1 | 127 | 101.56% |
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 27.10 | 29.30 | 29.70 | 0.00 | - | 4 | 4 | 86.91% |
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 2024-08-16 | 27.39 | 28.50 | 30.85 | 0.00 | - | 4 | 60 | 79.20% |
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 2024-12-20 | 30.43 | 28.90 | 29.90 | 0.00 | - | - | 5 | 55.98% |
| ZM250117C00035000 | 2024-05-14 3:58PM EDT | 2025-01-17 | 30.24 | 30.45 | 30.95 | 0.00 | - | 3 | 246 | 64.48% |
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 2025-06-20 | 29.99 | 28.85 | 31.50 | 0.00 | - | 5 | 4 | 58.01% |
| ZM260116C00035000 | 2024-05-01 3:23PM EDT | 2026-01-16 | 31.28 | 32.05 | 34.35 | 0.00 | - | 1 | 99 | 57.98% |
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 | 393.75% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 94.53% |
| ZM240719P00035000 | 2024-05-16 3:42PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.17 | 0.00 | - | 1 | 141 | 69.14% |
| ZM240816P00035000 | 2024-05-10 9:41AM EDT | 2024-08-16 | 0.06 | 0.01 | 0.20 | 0.00 | - | 43 | 233 | 58.98% |
| ZM240920P00035000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 0.12 | 0.01 | 0.15 | 0.00 | - | 2 | 19 | 53.22% |
| ZM241115P00035000 | 2024-05-07 2:14PM EDT | 2024-11-15 | 0.29 | 0.14 | 0.29 | 0.00 | - | 2 | 2 | 49.85% |
| ZM241220P00035000 | 2024-05-15 11:37AM EDT | 2024-12-20 | 0.35 | 0.22 | 0.40 | 0.00 | - | 2 | 28 | 48.73% |
| ZM250117P00035000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 0.35 | 0.27 | 0.41 | -0.01 | -2.78% | 3 | 3,818 | 46.09% |
| ZM250620P00035000 | 2024-05-16 10:08AM EDT | 2025-06-20 | 0.80 | 0.67 | 2.82 | 0.00 | - | 1 | 51 | 52.61% |
| ZM260116P00035000 | 2024-05-16 3:07PM EDT | 2026-01-16 | 1.35 | 0.00 | 1.45 | 0.00 | - | 5 | 1,164 | 40.23% |
© 2024 Yahoo. All rights reserved.