Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,088.58 -1,417.57 (-2.20%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00045000 | 2024-04-23 9:51AM EDT | 2024-05-17 | 15.70 | 16.90 | 17.50 | 0.00 | - | 1 | 171 | 80.08% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 2024-06-21 | 16.10 | 17.15 | 17.80 | 0.00 | - | 2 | 62 | 59.47% |
| ZM240816C00045000 | 2024-04-23 3:28PM EDT | 2024-08-16 | 17.80 | 17.95 | 18.40 | 0.00 | - | 4 | 56 | 54.54% |
| ZM240920C00045000 | 2024-04-17 1:10PM EDT | 2024-09-20 | 16.40 | 18.40 | 18.90 | 0.00 | - | 1 | 2 | 53.54% |
| ZM241115C00045000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 24.29 | 18.95 | 19.20 | 0.00 | - | 1 | 0 | 50.85% |
| ZM241220C00045000 | 2024-03-25 3:32PM EDT | 2024-12-20 | 24.41 | 19.40 | 19.95 | 0.00 | - | 1 | 0 | 50.92% |
| ZM250117C00045000 | 2024-04-18 10:58AM EDT | 2025-01-17 | 19.48 | 19.35 | 21.00 | 0.00 | - | 2 | 528 | 51.93% |
| ZM250620C00045000 | 2024-04-16 1:16PM EDT | 2025-06-20 | 20.17 | 21.50 | 22.15 | 0.00 | - | 1 | 12 | 50.64% |
| ZM260116C00045000 | 2024-04-19 2:57PM EDT | 2026-01-16 | 22.10 | 23.90 | 24.80 | 0.00 | - | 1 | 132 | 52.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00045000 | 2024-04-22 10:43AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 391 | 68.75% |
| ZM240524P00045000 | 2024-04-16 3:02PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 10 | 72.66% |
| ZM240621P00045000 | 2024-04-26 11:35AM EDT | 2024-06-21 | 0.21 | 0.14 | 0.23 | -0.06 | -22.22% | 6 | 3,053 | 50.49% |
| ZM240719P00045000 | 2024-04-25 3:30PM EDT | 2024-07-19 | 0.33 | 0.21 | 0.32 | 0.00 | - | 2 | 72 | 44.24% |
| ZM240816P00045000 | 2024-04-25 10:24AM EDT | 2024-08-16 | 0.45 | 0.36 | 0.44 | 0.00 | - | 2 | 153 | 41.31% |
| ZM240920P00045000 | 2024-04-26 1:51PM EDT | 2024-09-20 | 0.67 | 0.59 | 0.68 | -0.09 | -11.84% | 5 | 6,855 | 40.38% |
| ZM241115P00045000 | 2024-04-25 11:06AM EDT | 2024-11-15 | 1.16 | 0.96 | 1.13 | 0.00 | - | 123 | 1,405 | 40.02% |
| ZM241220P00045000 | 2024-04-22 12:35PM EDT | 2024-12-20 | 1.66 | 1.25 | 1.33 | 0.00 | - | 10 | 68 | 39.01% |
| ZM250117P00045000 | 2024-04-26 10:00AM EDT | 2025-01-17 | 1.45 | 1.37 | 1.47 | -0.13 | -8.23% | 50 | 2,872 | 38.21% |
| ZM250620P00045000 | 2024-04-26 11:04AM EDT | 2025-06-20 | 2.35 | 2.14 | 2.48 | -0.41 | -14.86% | 1 | 113 | 37.15% |
| ZM260116P00045000 | 2024-04-23 11:32AM EDT | 2026-01-16 | 3.55 | 3.20 | 3.45 | 0.00 | - | 4 | 426 | 35.07% |
© 2024 Yahoo. All rights reserved.