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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,868.97 -1,973.21 (-3.14%) CMC Crypto 200
1,261.19 -96.82 (-7.13%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00080000 | 2024-05-10 2:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 53 | 2,479 | 74.22% |
| ZM240524C00080000 | 2024-05-10 11:34AM EDT | 2024-05-24 | 0.12 | 0.05 | 0.25 | +0.02 | +20.00% | 10 | 3 | 73.05% |
| ZM240531C00080000 | 2024-05-06 12:11PM EDT | 2024-05-31 | 0.21 | 0.08 | 0.35 | 0.00 | - | 10 | 6 | 63.97% |
| ZM240607C00080000 | 2024-05-08 3:42PM EDT | 2024-06-07 | 0.26 | 0.15 | 0.28 | 0.00 | - | 30 | 72 | 55.37% |
| ZM240614C00080000 | 2024-05-08 10:50AM EDT | 2024-06-14 | 0.25 | 0.05 | 0.32 | 0.00 | - | - | 50 | 53.91% |
| ZM240621C00080000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.28 | 0.24 | 0.32 | 0.00 | - | 14 | 3,068 | 49.17% |
| ZM240719C00080000 | 2024-05-09 11:34AM EDT | 2024-07-19 | 0.40 | 0.38 | 0.48 | 0.00 | - | 1 | 969 | 41.90% |
| ZM240816C00080000 | 2024-05-10 11:01AM EDT | 2024-08-16 | 0.73 | 0.67 | 0.96 | -0.04 | -5.19% | 2 | 761 | 42.75% |
| ZM240920C00080000 | 2024-05-08 3:16PM EDT | 2024-09-20 | 1.10 | 1.19 | 1.29 | 0.00 | - | 8 | 1,564 | 40.28% |
| ZM241115C00080000 | 2024-05-10 1:37PM EDT | 2024-11-15 | 1.97 | 1.98 | 2.09 | +0.05 | +2.60% | 9 | 121 | 40.14% |
| ZM241220C00080000 | 2024-05-10 3:11PM EDT | 2024-12-20 | 2.50 | 2.49 | 2.62 | +0.01 | +0.40% | 11 | 2,214 | 40.36% |
| ZM250117C00080000 | 2024-05-10 1:14PM EDT | 2025-01-17 | 2.84 | 2.86 | 2.97 | +0.01 | +0.35% | 1,010 | 1,896 | 40.11% |
| ZM250321C00080000 | 2024-05-08 3:08PM EDT | 2025-03-21 | 3.65 | 3.75 | 5.20 | 0.00 | - | 3 | 17 | 46.78% |
| ZM250620C00080000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 4.85 | 4.90 | 6.80 | 0.00 | - | 1 | 260 | 47.64% |
| ZM260116C00080000 | 2024-05-09 9:57AM EDT | 2026-01-16 | 7.75 | 7.50 | 7.90 | 0.00 | - | 1 | 95 | 42.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 2024-05-17 | 15.95 | 16.95 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 2024-05-24 | 19.25 | 17.00 | 19.40 | 0.00 | - | 1 | 0 | 74.80% |
| ZM240621P00080000 | 2024-05-09 12:08PM EDT | 2024-06-21 | 18.65 | 18.00 | 18.30 | 0.00 | - | 1 | 48,596 | 47.46% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 2024-07-19 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 51.56% |
| ZM240816P00080000 | 2024-05-10 12:40PM EDT | 2024-08-16 | 18.48 | 18.00 | 18.65 | -0.12 | -0.65% | 1 | 38 | 37.82% |
| ZM240920P00080000 | 2024-05-10 12:40PM EDT | 2024-09-20 | 18.60 | 18.35 | 19.65 | -1.27 | -6.39% | 1 | 74 | 43.58% |
| ZM241115P00080000 | 2024-04-25 1:50PM EDT | 2024-11-15 | 19.51 | 18.25 | 19.35 | 0.00 | - | - | 1 | 34.08% |
| ZM241220P00080000 | 2024-04-29 2:21PM EDT | 2024-12-20 | 17.88 | 18.85 | 19.15 | 0.00 | - | 1 | 29 | 29.70% |
| ZM250117P00080000 | 2024-04-25 1:50PM EDT | 2025-01-17 | 19.77 | 18.40 | 19.35 | 0.00 | - | 1 | 666 | 29.53% |
| ZM260116P00080000 | 2024-05-01 11:40AM EDT | 2026-01-16 | 21.29 | 20.50 | 21.35 | 0.00 | - | 16 | 63 | 26.99% |
© 2024 Yahoo. All rights reserved.