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
66,857.73 +1,558.28 (+2.39%) CMC Crypto 200
1,363.84 -10.00 (-0.73%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00040000 | 2024-05-08 10:27AM EDT | 2024-05-17 | 22.10 | 22.20 | 25.15 | 0.00 | - | 2 | 24 | 728.91% |
| ZM240621C00040000 | 2024-04-25 12:28PM EDT | 2024-06-21 | 21.12 | 23.20 | 24.55 | 0.00 | - | 1 | 63 | 96.48% |
| ZM240719C00040000 | 2024-03-11 9:43AM EDT | 2024-07-19 | 30.00 | 21.35 | 25.45 | 0.00 | - | 1 | 1 | 98.49% |
| ZM240816C00040000 | 2024-05-13 3:58PM EDT | 2024-08-16 | 23.77 | 24.60 | 24.95 | 0.00 | - | 2 | 39 | 67.04% |
| ZM240920C00040000 | 2024-04-22 1:30PM EDT | 2024-09-20 | 21.00 | 24.90 | 25.35 | 0.00 | - | 1 | 11 | 64.21% |
| ZM241115C00040000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 29.15 | 23.15 | 23.80 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220C00040000 | 2024-03-25 3:32PM EDT | 2024-12-20 | 29.19 | 23.50 | 24.25 | 0.00 | - | 1 | 0 | 29.88% |
| ZM250117C00040000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 25.23 | 25.90 | 26.55 | 0.00 | - | 9 | 753 | 58.61% |
| ZM250620C00040000 | 2024-05-14 9:49AM EDT | 2025-06-20 | 27.10 | 27.35 | 27.85 | 0.00 | - | 1 | 20 | 55.96% |
| ZM260116C00040000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 29.30 | 29.05 | 29.70 | 0.00 | - | 10 | 74 | 54.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00040000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 662 | 312.50% |
| ZM240524P00040000 | 2024-05-17 2:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 21 | 112.50% |
| ZM240621P00040000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 0.12 | 0.01 | 0.13 | 0.00 | - | 4 | 2,289 | 71.09% |
| ZM240719P00040000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.17 | -0.01 | -12.50% | 5 | 60 | 57.62% |
| ZM240816P00040000 | 2024-04-30 12:46PM EDT | 2024-08-16 | 0.18 | 0.04 | 0.14 | 0.00 | - | 4 | 722 | 49.61% |
| ZM240920P00040000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.28 | 0.15 | 0.29 | 0.00 | - | 2 | 56 | 48.34% |
| ZM241115P00040000 | 2024-04-18 12:15PM EDT | 2024-11-15 | 0.54 | 0.35 | 0.53 | 0.00 | - | 12 | 23 | 45.90% |
| ZM241220P00040000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 0.61 | 0.51 | 0.64 | 0.00 | - | 3 | 33 | 43.99% |
| ZM250117P00040000 | 2024-05-17 11:02AM EDT | 2025-01-17 | 0.67 | 0.62 | 0.70 | -0.04 | -5.63% | 878 | 7,050 | 42.38% |
| ZM250321P00040000 | 2024-05-01 9:53AM EDT | 2025-03-21 | 1.19 | 0.82 | 1.03 | 0.00 | - | - | 1 | 41.94% |
| ZM250620P00040000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 1.57 | 0.00 | 2.79 | 0.00 | - | 3 | 71 | 51.43% |
| ZM260116P00040000 | 2024-04-29 1:21PM EDT | 2026-01-16 | 2.15 | 1.83 | 2.71 | 0.00 | - | 40 | 782 | 41.17% |
© 2024 Yahoo. All rights reserved.