UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.52 -1.11 (-1.34%) GOLD FUTURES
2,297.40 -60.30 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,927.74 -2,512.09 (-4.98%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 11.63 | 8.90 | 9.40 | 0.00 | - | 1 | 1 | 80.47% |
| ZM240503C00055000 | 2024-04-30 11:44AM EDT | 55.00 | 6.50 | 5.85 | 7.75 | -2.00 | -23.53% | 3 | 20 | 112.89% |
| ZM240503C00056000 | 2024-04-18 12:52PM EDT | 56.00 | 4.52 | 4.95 | 6.35 | 0.00 | - | - | 4 | 91.41% |
| ZM240503C00057000 | 2024-04-29 11:13AM EDT | 57.00 | 6.75 | 2.93 | 5.35 | 0.00 | - | 2 | 8 | 115.33% |
| ZM240503C00058000 | 2024-04-29 10:00AM EDT | 58.00 | 5.40 | 2.81 | 4.60 | 0.00 | - | 10 | 49 | 69.63% |
| ZM240503C00059000 | 2024-04-30 2:21PM EDT | 59.00 | 2.36 | 2.05 | 2.72 | -2.14 | -47.56% | 1 | 154 | 57.13% |
| ZM240503C00060000 | 2024-04-30 3:18PM EDT | 60.00 | 1.50 | 1.23 | 1.82 | -2.00 | -57.14% | 14 | 510 | 47.07% |
| ZM240503C00061000 | 2024-04-30 3:59PM EDT | 61.00 | 1.02 | 0.95 | 1.13 | -1.39 | -57.68% | 125 | 729 | 42.33% |
| ZM240503C00062000 | 2024-04-30 3:56PM EDT | 62.00 | 0.51 | 0.52 | 0.63 | -1.29 | -71.67% | 402 | 661 | 39.55% |
| ZM240503C00063000 | 2024-04-30 3:59PM EDT | 63.00 | 0.30 | 0.25 | 0.40 | -0.82 | -73.21% | 674 | 787 | 42.38% |
| ZM240503C00064000 | 2024-04-30 3:48PM EDT | 64.00 | 0.11 | 0.10 | 0.25 | -0.50 | -81.97% | 929 | 1,184 | 44.82% |
| ZM240503C00065000 | 2024-04-30 3:48PM EDT | 65.00 | 0.06 | 0.04 | 0.07 | -0.28 | -82.35% | 233 | 729 | 38.67% |
| ZM240503C00066000 | 2024-04-30 2:50PM EDT | 66.00 | 0.03 | 0.00 | 0.04 | -0.14 | -82.35% | 25 | 1,261 | 41.02% |
| ZM240503C00067000 | 2024-04-30 11:22AM EDT | 67.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 87 | 361 | 47.66% |
| ZM240503C00068000 | 2024-04-30 10:35AM EDT | 68.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 74 | 2,077 | 51.56% |
| ZM240503C00069000 | 2024-04-30 9:45AM EDT | 69.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 90 | 53.91% |
| ZM240503C00070000 | 2024-04-30 2:41PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 398 | 50.00% |
| ZM240503C00071000 | 2024-04-30 1:21PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 38 | 59.38% |
| ZM240503C00072000 | 2024-04-29 10:40AM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 525 | 192 | 59.38% |
| ZM240503C00073000 | 2024-04-24 3:57PM EDT | 73.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 62.50% |
| ZM240503C00074000 | 2024-04-30 9:59AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 32 | 73.44% |
| ZM240503C00075000 | 2024-04-26 3:15PM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 9 | 90.63% |
| ZM240503C00076000 | 2024-04-30 10:02AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 8 | 75.00% |
| ZM240503C00078000 | 2024-04-08 12:53PM EDT | 78.00 | 0.06 | 0.00 | 1.21 | 0.00 | - | - | 3 | 180.76% |
| ZM240503C00079000 | 2024-04-26 10:24AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZM240503C00080000 | 2024-03-25 12:39PM EDT | 80.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 44 | 42 | 98.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00050000 | 2024-04-29 2:03PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 81.25% |
| ZM240503P00052000 | 2024-04-18 9:44AM EDT | 52.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 6 | 67.19% |
| ZM240503P00053000 | 2024-04-26 2:55PM EDT | 53.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 47 | 62.50% |
| ZM240503P00054000 | 2024-04-29 1:57PM EDT | 54.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 55.47% |
| ZM240503P00055000 | 2024-04-30 10:24AM EDT | 55.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 7 | 232 | 50.00% |
| ZM240503P00056000 | 2024-04-30 2:50PM EDT | 56.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 26 | 137 | 43.75% |
| ZM240503P00057000 | 2024-04-30 2:50PM EDT | 57.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 10 | 1,434 | 38.28% |
| ZM240503P00058000 | 2024-04-30 3:56PM EDT | 58.00 | 0.09 | 0.07 | 0.20 | +0.06 | +200.00% | 762 | 253 | 45.70% |
| ZM240503P00059000 | 2024-04-30 3:59PM EDT | 59.00 | 0.22 | 0.10 | 0.32 | +0.17 | +340.00% | 240 | 463 | 41.99% |
| ZM240503P00060000 | 2024-04-30 3:54PM EDT | 60.00 | 0.45 | 0.43 | 0.50 | +0.37 | +462.50% | 388 | 1,313 | 37.60% |
| ZM240503P00061000 | 2024-04-30 3:55PM EDT | 61.00 | 0.80 | 0.80 | 0.88 | +0.55 | +220.00% | 871 | 700 | 36.43% |
| ZM240503P00062000 | 2024-04-30 3:59PM EDT | 62.00 | 1.40 | 1.22 | 1.79 | +0.93 | +197.87% | 330 | 379 | 50.20% |
| ZM240503P00063000 | 2024-04-30 2:26PM EDT | 63.00 | 2.10 | 1.88 | 4.30 | +1.33 | +172.73% | 105 | 674 | 77.15% |
| ZM240503P00064000 | 2024-04-30 10:03AM EDT | 64.00 | 1.96 | 2.58 | 3.20 | +0.63 | +47.37% | 2 | 228 | 47.85% |
| ZM240503P00065000 | 2024-04-30 3:00PM EDT | 65.00 | 4.05 | 3.65 | 4.10 | +2.22 | +121.31% | 2 | 26 | 50.59% |
| ZM240503P00066000 | 2024-04-29 1:44PM EDT | 66.00 | 2.65 | 3.95 | 5.15 | 0.00 | - | 6 | 13 | 63.09% |
| ZM240503P00067000 | 2024-04-29 2:29PM EDT | 67.00 | 3.86 | 4.85 | 6.10 | 0.00 | - | 1 | 3 | 67.19% |
| ZM240503P00068000 | 2024-04-29 2:51PM EDT | 68.00 | 4.95 | 6.60 | 7.10 | 0.00 | - | 11 | 13 | 74.80% |
| ZM240503P00069000 | 2024-04-26 11:44AM EDT | 69.00 | 7.30 | 5.85 | 8.15 | 0.00 | - | 20 | 0 | 87.11% |
| ZM240503P00070000 | 2024-04-08 2:30PM EDT | 70.00 | 6.94 | 8.50 | 9.15 | 0.00 | - | - | 0 | 94.53% |
| ZM240503P00080000 | 2024-04-29 10:22AM EDT | 80.00 | 16.70 | 18.65 | 19.05 | 0.00 | - | 1 | 0 | 143.36% |
| ZM240503P00085000 | 2024-03-28 9:54AM EDT | 85.00 | 18.40 | 22.50 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.