Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,925.06 +2,090.31 (+3.38%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00060000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.71 | 0.65 | 0.70 | -0.42 | -37.17% | 515 | 882 | 28.81% |
| ZM240503C00060000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 1.20 | 1.15 | 1.21 | -0.34 | -22.08% | 58 | 104 | 31.49% |
| ZM240510C00060000 | 2024-04-19 2:44PM EDT | 2024-05-10 | 1.46 | 1.45 | 1.59 | -0.47 | -24.35% | 62 | 104 | 32.42% |
| ZM240517C00060000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 1.99 | 1.94 | 1.99 | -0.28 | -12.33% | 180 | 1,201 | 34.18% |
| ZM240524C00060000 | 2024-04-19 3:26PM EDT | 2024-05-24 | 3.00 | 2.32 | 3.20 | -0.33 | -9.91% | 24 | 23 | 47.05% |
| ZM240621C00060000 | 2024-04-19 3:09PM EDT | 2024-06-21 | 3.70 | 3.80 | 3.90 | -0.45 | -10.84% | 124 | 930 | 42.16% |
| ZM240719C00060000 | 2024-04-19 3:24PM EDT | 2024-07-19 | 4.30 | 4.40 | 4.50 | -0.55 | -11.34% | 10 | 815 | 40.16% |
| ZM240816C00060000 | 2024-04-19 3:32PM EDT | 2024-08-16 | 4.95 | 5.05 | 5.15 | -0.55 | -10.00% | 22 | 716 | 39.92% |
| ZM240920C00060000 | 2024-04-19 3:16PM EDT | 2024-09-20 | 6.05 | 6.15 | 6.25 | -0.50 | -7.63% | 9 | 279 | 42.26% |
| ZM241115C00060000 | 2024-04-19 3:07PM EDT | 2024-11-15 | 7.20 | 7.30 | 7.45 | -0.70 | -8.86% | 15 | 234 | 42.91% |
| ZM241220C00060000 | 2024-04-18 2:56PM EDT | 2024-12-20 | 8.45 | 7.35 | 8.25 | 0.00 | - | 20 | 36 | 43.88% |
| ZM250117C00060000 | 2024-04-19 3:26PM EDT | 2025-01-17 | 8.42 | 8.55 | 8.70 | -0.71 | -7.78% | 39 | 352 | 43.79% |
| ZM250620C00060000 | 2024-04-18 11:59AM EDT | 2025-06-20 | 11.75 | 10.85 | 11.30 | 0.00 | - | 2 | 13 | 45.35% |
| ZM260116C00060000 | 2024-04-19 12:24PM EDT | 2026-01-16 | 13.70 | 13.60 | 14.20 | -0.67 | -4.66% | 11 | 273 | 46.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00060000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 1.12 | 1.13 | 1.18 | +0.08 | +7.69% | 331 | 1,012 | 26.61% |
| ZM240503P00060000 | 2024-04-19 3:25PM EDT | 2024-05-03 | 1.82 | 1.54 | 1.68 | +0.36 | +24.66% | 27 | 181 | 29.74% |
| ZM240510P00060000 | 2024-04-18 2:51PM EDT | 2024-05-10 | 2.08 | 1.83 | 2.10 | +0.37 | +21.64% | 3 | 98 | 31.71% |
| ZM240517P00060000 | 2024-04-19 3:05PM EDT | 2024-05-17 | 2.37 | 2.23 | 2.28 | +0.33 | +16.18% | 134 | 6,944 | 30.23% |
| ZM240524P00060000 | 2024-04-19 2:38PM EDT | 2024-05-24 | 2.98 | 2.53 | 3.50 | +0.33 | +12.45% | 3 | 40 | 43.65% |
| ZM240621P00060000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 4.00 | 3.80 | 3.90 | +0.20 | +5.26% | 74 | 4,610 | 36.60% |
| ZM240719P00060000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 4.40 | 4.20 | 4.30 | +0.54 | +13.99% | 10 | 957 | 33.83% |
| ZM240816P00060000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 4.75 | 4.60 | 4.75 | +0.25 | +5.56% | 2 | 586 | 32.91% |
| ZM240920P00060000 | 2024-04-19 11:00AM EDT | 2024-09-20 | 5.30 | 5.35 | 5.50 | +0.10 | +1.92% | 1 | 1,247 | 33.81% |
| ZM241115P00060000 | 2024-04-18 10:13AM EDT | 2024-11-15 | 5.75 | 6.10 | 6.25 | 0.00 | - | 12 | 131 | 33.14% |
| ZM241220P00060000 | 2024-04-18 2:57PM EDT | 2024-12-20 | 6.60 | 6.60 | 6.90 | 0.00 | - | 47 | 651 | 34.05% |
| ZM250117P00060000 | 2024-04-19 12:59PM EDT | 2025-01-17 | 6.90 | 6.90 | 7.10 | +0.50 | +7.81% | 57 | 2,685 | 33.23% |
| ZM250620P00060000 | 2024-04-17 2:29PM EDT | 2025-06-20 | 8.45 | 7.10 | 8.45 | 0.00 | - | 1 | 499 | 31.89% |
| ZM260116P00060000 | 2024-04-19 12:07PM EDT | 2026-01-16 | 9.80 | 8.90 | 9.85 | +0.30 | +3.16% | 11 | 1,856 | 30.64% |
© 2024 Yahoo. All rights reserved.