Singapore markets close in 2 hours 29 minutes
Straits Times Index
3,286.96 -0.79 (-0.02%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,733.22 +448.68 (+2.60%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,444.92 +146.25 (+0.23%) CMC Crypto 200
1,391.75 -4.79 (-0.34%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00055000 | 2024-04-15 10:04AM EDT | 2024-04-26 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240503C00055000 | 2024-04-25 11:00AM EDT | 2024-05-03 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240517C00055000 | 2024-04-24 9:33AM EDT | 2024-05-17 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 2024-05-24 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 2024-05-31 | 6.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240621C00055000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM240719C00055000 | 2024-04-24 9:46AM EDT | 2024-07-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816C00055000 | 2024-04-25 2:08PM EDT | 2024-08-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM240920C00055000 | 2024-04-23 1:55PM EDT | 2024-09-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM241115C00055000 | 2024-04-17 10:21AM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM241220C00055000 | 2024-04-17 11:18AM EDT | 2024-12-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| ZM250117C00055000 | 2024-04-25 11:15AM EDT | 2025-01-17 | 11.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 2025-06-20 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260116C00055000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 17.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00055000 | 2024-04-22 2:03PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| ZM240503P00055000 | 2024-04-25 3:13PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| ZM240510P00055000 | 2024-04-24 3:11PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240517P00055000 | 2024-04-25 3:10PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ZM240524P00055000 | 2024-04-25 3:45PM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZM240531P00055000 | 2024-04-24 3:14PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ZM240621P00055000 | 2024-04-25 3:12PM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| ZM240719P00055000 | 2024-04-24 2:16PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM240816P00055000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZM240920P00055000 | 2024-04-25 2:01PM EDT | 2024-09-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ZM241115P00055000 | 2024-04-24 1:38PM EDT | 2024-11-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ZM241220P00055000 | 2024-04-23 12:13PM EDT | 2024-12-20 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM250117P00055000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM250620P00055000 | 2024-04-25 2:58PM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ZM260116P00055000 | 2024-04-23 2:56PM EDT | 2026-01-16 | 6.53 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.