Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,064.27 -6.28 (-0.12%) Dow
38,382.58 -121.11 (-0.31%) Nasdaq
15,724.47 +27.83 (+0.18%) Bitcoin USD
64,971.54 -1,663.92 (-2.50%) CMC Crypto 200
1,405.34 -18.76 (-1.32%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00050000 | 2024-04-19 11:20AM EDT | 2024-05-17 | 12.30 | 11.15 | 11.65 | +2.20 | +21.78% | 1 | 265 | 59.18% |
| ZM240621C00050000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 12.40 | 12.00 | 12.25 | 0.00 | - | 3 | 98 | 52.83% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 2024-07-19 | 11.50 | 12.40 | 12.65 | 0.00 | - | 1 | 2 | 50.68% |
| ZM240816C00050000 | 2024-04-23 1:19PM EDT | 2024-08-16 | 13.70 | 12.85 | 13.15 | +0.80 | +6.20% | 9 | 93 | 49.51% |
| ZM240920C00050000 | 2024-04-22 1:31PM EDT | 2024-09-20 | 12.65 | 13.60 | 13.80 | 0.00 | - | 2 | 55 | 49.19% |
| ZM241115C00050000 | 2024-04-17 2:18PM EDT | 2024-11-15 | 13.39 | 14.50 | 15.10 | 0.00 | - | 1 | 17 | 51.36% |
| ZM241220C00050000 | 2024-03-12 9:30AM EDT | 2024-12-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM250117C00050000 | 2024-04-23 3:41PM EDT | 2025-01-17 | 16.00 | 15.50 | 15.75 | 0.00 | - | 16 | 253 | 48.90% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 16.60 | 17.20 | 19.00 | 0.00 | - | 8 | 10 | 50.12% |
| ZM260116C00050000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 18.93 | 19.40 | 20.95 | 0.00 | - | 6 | 136 | 51.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 93.75% |
| ZM240503P00050000 | 2024-04-16 12:33PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.08 | 0.00 | - | - | 5 | 58.59% |
| ZM240510P00050000 | 2024-04-23 1:35PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 49.41% |
| ZM240517P00050000 | 2024-04-23 1:57PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 646 | 45.12% |
| ZM240524P00050000 | 2024-04-16 1:31PM EDT | 2024-05-24 | 0.28 | 0.01 | 0.39 | 0.00 | - | - | 1 | 52.83% |
| ZM240531P00050000 | 2024-04-19 11:33AM EDT | 2024-05-31 | 0.43 | 0.22 | 0.47 | 0.00 | - | 1 | 3 | 50.20% |
| ZM240621P00050000 | 2024-04-24 11:02AM EDT | 2024-06-21 | 0.51 | 0.51 | 0.52 | 0.00 | - | 7 | 2,634 | 41.46% |
| ZM240719P00050000 | 2024-04-24 10:47AM EDT | 2024-07-19 | 0.73 | 0.72 | 0.94 | -0.14 | -16.09% | 4 | 100 | 41.21% |
| ZM240816P00050000 | 2024-04-22 11:28AM EDT | 2024-08-16 | 1.26 | 0.96 | 1.04 | 0.00 | - | 16 | 1,227 | 37.16% |
| ZM240920P00050000 | 2024-04-23 11:38AM EDT | 2024-09-20 | 1.53 | 1.42 | 1.49 | 0.00 | - | 1 | 378 | 37.31% |
| ZM241115P00050000 | 2024-04-24 10:14AM EDT | 2024-11-15 | 1.91 | 1.96 | 2.15 | +0.02 | +1.06% | 1 | 133 | 37.26% |
| ZM241220P00050000 | 2024-04-23 2:14PM EDT | 2024-12-20 | 2.25 | 2.24 | 2.47 | -0.10 | -4.26% | 2 | 83 | 36.73% |
| ZM250117P00050000 | 2024-04-23 12:56PM EDT | 2025-01-17 | 2.63 | 2.49 | 2.68 | 0.00 | - | 1 | 2,934 | 36.16% |
| ZM250620P00050000 | 2024-04-19 9:42AM EDT | 2025-06-20 | 2.81 | 2.95 | 3.85 | 0.00 | - | 1 | 539 | 34.78% |
| ZM260116P00050000 | 2024-04-24 10:49AM EDT | 2026-01-16 | 4.95 | 2.70 | 5.05 | +0.05 | +1.02% | 4 | 1,542 | 33.20% |
© 2024 Yahoo. All rights reserved.