Singapore Markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,438.45 +57.10 (+0.68%) BTC-USD
63,047.12 +1,873.71 (+3.06%) CMC Crypto 200
1,303.48 -54.53 (-4.02%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00070000 | 2024-05-09 11:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 437 | 107.81% |
| ZM240517C00070000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.07 | -0.02 | -22.22% | 4 | 6,928 | 46.88% |
| ZM240524C00070000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.64 | 0.36 | 0.91 | 0.00 | - | 60 | 927 | 59.42% |
| ZM240531C00070000 | 2024-05-09 11:55AM EDT | 2024-05-31 | 0.74 | 0.21 | 2.00 | 0.00 | - | 3 | 2,176 | 60.21% |
| ZM240607C00070000 | 2024-05-08 2:25PM EDT | 2024-06-07 | 0.89 | 0.60 | 2.14 | 0.00 | - | 4 | 48 | 57.37% |
| ZM240614C00070000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 1.20 | 0.55 | 2.96 | 0.00 | - | 1 | 31 | 57.57% |
| ZM240621C00070000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 1.00 | 1.09 | 1.22 | 0.00 | - | 67 | 3,435 | 44.85% |
| ZM240628C00070000 | 2024-05-09 3:05PM EDT | 2024-06-28 | 1.20 | 0.61 | 2.53 | 0.00 | - | 1 | 1 | 58.55% |
| ZM240719C00070000 | 2024-05-09 12:59PM EDT | 2024-07-19 | 1.55 | 1.50 | 1.68 | 0.00 | - | 49 | 2,396 | 40.16% |
| ZM240816C00070000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 2.00 | 2.09 | 2.33 | 0.00 | - | 105 | 2,432 | 39.87% |
| ZM240920C00070000 | 2024-05-09 3:25PM EDT | 2024-09-20 | 2.99 | 2.98 | 3.25 | 0.00 | - | 80 | 1,104 | 41.00% |
| ZM241115C00070000 | 2024-05-08 3:00PM EDT | 2024-11-15 | 3.95 | 4.05 | 4.35 | 0.00 | - | 6 | 118 | 40.93% |
| ZM241220C00070000 | 2024-05-08 3:56PM EDT | 2024-12-20 | 4.79 | 4.80 | 5.15 | 0.00 | - | 2 | 343 | 41.86% |
| ZM250117C00070000 | 2024-05-09 10:38AM EDT | 2025-01-17 | 5.37 | 5.30 | 5.50 | 0.00 | - | 1 | 2,798 | 41.21% |
| ZM250321C00070000 | 2024-05-07 11:45AM EDT | 2025-03-21 | 6.95 | 5.80 | 8.50 | 0.00 | - | 41 | 307 | 50.01% |
| ZM250620C00070000 | 2024-05-08 11:23AM EDT | 2025-06-20 | 8.15 | 6.65 | 9.50 | 0.00 | - | 15 | 259 | 47.89% |
| ZM260116C00070000 | 2024-05-09 11:37AM EDT | 2026-01-16 | 10.75 | 10.05 | 12.25 | 0.00 | - | 1,171 | 1,619 | 47.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 2024-05-10 | 6.75 | 6.40 | 10.25 | 0.00 | - | 4 | 0 | 171.09% |
| ZM240517P00070000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 8.23 | 6.80 | 10.15 | 0.00 | - | 1 | 1,680 | 69.34% |
| ZM240621P00070000 | 2024-05-08 2:38PM EDT | 2024-06-21 | 9.43 | 8.65 | 10.70 | 0.00 | - | 1 | 2,144 | 50.20% |
| ZM240719P00070000 | 2024-05-09 2:23PM EDT | 2024-07-19 | 9.65 | 8.20 | 11.20 | 0.00 | - | 302 | 1,914 | 54.92% |
| ZM240816P00070000 | 2024-05-06 9:55AM EDT | 2024-08-16 | 9.70 | 9.60 | 11.40 | 0.00 | - | 1 | 523 | 48.18% |
| ZM240920P00070000 | 2024-05-07 3:05PM EDT | 2024-09-20 | 10.02 | 9.30 | 10.95 | 0.00 | - | 20 | 436 | 38.17% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 2024-11-15 | 9.75 | 10.05 | 11.45 | 0.00 | - | 1 | 71 | 35.08% |
| ZM241220P00070000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 11.50 | 11.05 | 12.25 | 0.00 | - | 3 | 304 | 36.59% |
| ZM250117P00070000 | 2024-05-07 2:37PM EDT | 2025-01-17 | 11.50 | 11.30 | 12.30 | 0.00 | - | 13 | 1,470 | 34.75% |
| ZM250321P00070000 | 2024-05-09 10:13AM EDT | 2025-03-21 | 12.15 | 11.05 | 13.75 | 0.00 | - | 1 | 1 | 37.58% |
| ZM250620P00070000 | 2024-05-03 12:30PM EDT | 2025-06-20 | 13.10 | 10.95 | 15.00 | 0.00 | - | 7 | 7 | 37.96% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 2026-01-16 | 14.35 | 12.80 | 16.75 | 0.00 | - | 3 | 160 | 36.30% |
© 2024 Yahoo. All rights reserved.