Singapore markets open in 2 hours
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,783.64 +349.05 (+0.55%) CMC Crypto 200
885.54 0.00 (0.00%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419C00075000 | 2024-04-16 11:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,604 | 81.25% |
| ZM240426C00075000 | 2024-04-15 3:44PM EDT | 2024-04-26 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 40 | 67.58% |
| ZM240503C00075000 | 2024-04-10 1:38PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.17 | 0.00 | - | 2 | 11 | 55.66% |
| ZM240510C00075000 | 2024-04-12 10:08AM EDT | 2024-05-10 | 0.08 | 0.00 | 1.10 | 0.00 | - | 4 | 43 | 69.24% |
| ZM240517C00075000 | 2024-04-16 3:48PM EDT | 2024-05-17 | 0.14 | 0.06 | 0.13 | +0.01 | +7.69% | 35 | 3,812 | 44.53% |
| ZM240524C00075000 | 2024-04-16 10:50AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.40 | -0.23 | -56.10% | 2 | 17 | 51.07% |
| ZM240621C00075000 | 2024-04-16 3:54PM EDT | 2024-06-21 | 0.53 | 0.44 | 0.53 | -0.06 | -10.17% | 1,334 | 8,508 | 41.85% |
| ZM240719C00075000 | 2024-04-16 10:14AM EDT | 2024-07-19 | 0.80 | 0.68 | 0.73 | -0.03 | -3.61% | 1 | 883 | 38.40% |
| ZM240816C00075000 | 2024-04-16 1:46PM EDT | 2024-08-16 | 1.09 | 0.97 | 1.03 | -0.11 | -9.17% | 7 | 857 | 37.48% |
| ZM240920C00075000 | 2024-04-15 3:38PM EDT | 2024-09-20 | 1.81 | 1.58 | 1.65 | 0.00 | - | 46 | 738 | 38.93% |
| ZM241115C00075000 | 2024-04-16 1:47PM EDT | 2024-11-15 | 2.60 | 2.41 | 2.63 | -0.70 | -21.21% | 5 | 68 | 40.33% |
| ZM241220C00075000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 3.17 | 3.10 | 3.25 | -0.23 | -6.76% | 10 | 400 | 41.11% |
| ZM250117C00075000 | 2024-04-16 3:15PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.55 | -0.20 | -5.41% | 9 | 1,502 | 40.64% |
| ZM250620C00075000 | 2024-04-15 2:57PM EDT | 2025-06-20 | 5.85 | 5.30 | 5.75 | -0.11 | -1.85% | 1 | 34 | 41.80% |
| ZM260116C00075000 | 2024-04-16 3:34PM EDT | 2026-01-16 | 8.35 | 8.20 | 8.95 | -1.15 | -12.11% | 14 | 112 | 44.68% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419P00075000 | 2024-04-16 10:52AM EDT | 2024-04-19 | 15.20 | 15.40 | 15.85 | +2.93 | +23.88% | 9 | 0 | 125.78% |
| ZM240517P00075000 | 2024-04-15 11:21AM EDT | 2024-05-17 | 14.30 | 15.30 | 16.00 | 0.00 | - | 1 | 72 | 51.95% |
| ZM240621P00075000 | 2024-04-16 10:14AM EDT | 2024-06-21 | 15.04 | 15.20 | 16.25 | +0.50 | +3.44% | 10 | 689 | 41.90% |
| ZM240719P00075000 | 2024-04-15 1:03PM EDT | 2024-07-19 | 13.90 | 15.65 | 16.70 | 0.00 | - | 1 | 1,226 | 42.02% |
| ZM240816P00075000 | 2024-04-02 1:40PM EDT | 2024-08-16 | 12.10 | 15.80 | 16.05 | 0.00 | - | 2 | 486 | 27.54% |
| ZM240920P00075000 | 2024-04-16 10:14AM EDT | 2024-09-20 | 15.51 | 16.10 | 16.35 | +6.13 | +65.35% | 10 | 211 | 28.61% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 2024-11-15 | 14.30 | 16.40 | 16.80 | 0.00 | - | 1 | 26 | 28.89% |
| ZM241220P00075000 | 2024-03-12 1:31PM EDT | 2024-12-20 | 10.45 | 13.65 | 15.65 | 0.00 | - | 84 | 558 | 0.00% |
| ZM250117P00075000 | 2024-04-16 3:01PM EDT | 2025-01-17 | 16.76 | 16.90 | 17.45 | +2.09 | +14.25% | 1 | 770 | 29.96% |
| ZM250620P00075000 | 2024-04-12 9:52AM EDT | 2025-06-20 | 16.25 | 17.70 | 19.10 | 0.00 | - | 6 | 13 | 31.86% |
| ZM260116P00075000 | 2024-04-16 3:36PM EDT | 2026-01-16 | 19.02 | 16.55 | 19.25 | +3.72 | +24.31% | 2 | 251 | 26.68% |
© 2024 Yahoo. All rights reserved.