UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,469.62 -6.30 (-0.03%) CRUDE OIL
78.44 +0.33 (+0.42%) GOLD FUTURES
2,323.50 +14.90 (+0.65%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,135.36 +605.26 (+1.20%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 55.00 | 8.25 | 7.55 | 7.90 | 0.00 | - | 3 | 3 | 60.94% |
| ZM240524C00057000 | 2024-05-03 12:51PM EDT | 57.00 | 6.05 | 6.00 | 6.30 | +0.11 | +1.85% | 5 | 16 | 58.79% |
| ZM240524C00058000 | 2024-04-11 3:29PM EDT | 58.00 | 7.30 | 5.25 | 6.70 | 0.00 | - | 1 | 6 | 69.04% |
| ZM240524C00059000 | 2024-05-03 12:49PM EDT | 59.00 | 4.70 | 4.60 | 5.00 | +0.57 | +13.80% | 3 | 1 | 58.13% |
| ZM240524C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 4.21 | 4.05 | 4.75 | -0.84 | -16.63% | 6 | 40 | 61.62% |
| ZM240524C00061000 | 2024-05-03 12:00PM EDT | 61.00 | 3.65 | 3.45 | 3.75 | -0.25 | -6.41% | 18 | 48 | 56.81% |
| ZM240524C00062000 | 2024-05-03 3:12PM EDT | 62.00 | 2.86 | 3.00 | 4.05 | -0.84 | -22.70% | 53 | 67 | 64.21% |
| ZM240524C00063000 | 2024-05-03 2:48PM EDT | 63.00 | 2.45 | 2.54 | 3.65 | -0.65 | -20.97% | 42 | 175 | 64.40% |
| ZM240524C00064000 | 2024-05-03 3:35PM EDT | 64.00 | 2.06 | 2.12 | 2.54 | -0.85 | -29.21% | 10 | 134 | 57.79% |
| ZM240524C00065000 | 2024-05-03 3:54PM EDT | 65.00 | 1.90 | 1.76 | 2.09 | -0.40 | -17.39% | 120 | 499 | 56.74% |
| ZM240524C00066000 | 2024-05-03 3:37PM EDT | 66.00 | 1.48 | 1.46 | 1.83 | -0.51 | -25.63% | 16 | 207 | 57.23% |
| ZM240524C00067000 | 2024-05-03 3:43PM EDT | 67.00 | 1.21 | 1.22 | 1.61 | -0.36 | -22.93% | 14 | 83 | 57.96% |
| ZM240524C00068000 | 2024-05-03 3:39PM EDT | 68.00 | 1.00 | 0.92 | 1.53 | -0.48 | -32.43% | 21 | 132 | 58.91% |
| ZM240524C00069000 | 2024-05-03 11:34AM EDT | 69.00 | 0.90 | 0.77 | 1.38 | -0.28 | -23.73% | 2 | 107 | 60.16% |
| ZM240524C00070000 | 2024-05-03 3:55PM EDT | 70.00 | 0.80 | 0.73 | 0.88 | -0.16 | -16.67% | 35 | 907 | 57.81% |
| ZM240524C00071000 | 2024-05-03 3:53PM EDT | 71.00 | 0.60 | 0.60 | 0.70 | -0.20 | -25.00% | 16 | 176 | 57.52% |
| ZM240524C00072000 | 2024-05-02 12:45PM EDT | 72.00 | 0.72 | 0.46 | 0.57 | 0.00 | - | 23 | 33 | 57.03% |
| ZM240524C00073000 | 2024-05-03 3:08PM EDT | 73.00 | 0.35 | 0.41 | 0.76 | -0.11 | -23.91% | 1 | 23 | 62.79% |
| ZM240524C00074000 | 2024-05-03 9:30AM EDT | 74.00 | 0.52 | 0.30 | 0.62 | +0.31 | +147.62% | 5 | 23 | 61.91% |
| ZM240524C00075000 | 2024-05-02 2:32PM EDT | 75.00 | 0.41 | 0.28 | 0.35 | 0.00 | - | 8 | 24 | 59.18% |
| ZM240524C00076000 | 2024-05-03 3:55PM EDT | 76.00 | 0.24 | 0.22 | 0.31 | 0.00 | - | 7 | 3 | 59.77% |
| ZM240524C00080000 | 2024-05-03 3:35PM EDT | 80.00 | 0.10 | 0.00 | 0.93 | +0.10 | - | 1 | 2 | 80.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524P00045000 | 2024-04-16 3:02PM EDT | 45.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | - | 10 | 83.59% |
| ZM240524P00047000 | 2024-05-02 3:21PM EDT | 47.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 3 | 5 | 87.89% |
| ZM240524P00049000 | 2024-05-03 3:06PM EDT | 49.00 | 0.17 | 0.05 | 1.04 | -0.01 | -5.56% | 10 | 8 | 82.72% |
| ZM240524P00050000 | 2024-05-03 2:14PM EDT | 50.00 | 0.21 | 0.19 | 0.40 | +0.04 | +23.53% | 4 | 2 | 65.72% |
| ZM240524P00051000 | 2024-05-03 3:37PM EDT | 51.00 | 0.27 | 0.25 | 0.29 | +0.02 | +8.00% | 16 | 5 | 59.57% |
| ZM240524P00052000 | 2024-05-03 1:12PM EDT | 52.00 | 0.33 | 0.28 | 0.37 | +0.02 | +6.45% | 1 | 13 | 57.52% |
| ZM240524P00053000 | 2024-05-03 2:14PM EDT | 53.00 | 0.46 | 0.36 | 0.46 | +0.19 | +70.37% | 2 | 39 | 56.15% |
| ZM240524P00054000 | 2024-05-03 2:31PM EDT | 54.00 | 0.56 | 0.54 | 0.59 | +0.09 | +19.15% | 207 | 39 | 56.54% |
| ZM240524P00055000 | 2024-05-03 3:30PM EDT | 55.00 | 0.75 | 0.69 | 0.74 | +0.07 | +10.29% | 7 | 391 | 55.66% |
| ZM240524P00056000 | 2024-05-03 2:50PM EDT | 56.00 | 0.90 | 0.83 | 0.95 | +0.03 | +3.45% | 6 | 31 | 54.59% |
| ZM240524P00057000 | 2024-05-03 2:16PM EDT | 57.00 | 1.21 | 1.06 | 1.87 | +0.27 | +28.72% | 21 | 211 | 61.77% |
| ZM240524P00058000 | 2024-05-03 3:52PM EDT | 58.00 | 1.50 | 1.33 | 1.50 | +0.21 | +16.28% | 13 | 31 | 53.96% |
| ZM240524P00059000 | 2024-05-03 3:23PM EDT | 59.00 | 1.89 | 1.69 | 1.84 | +0.40 | +26.85% | 68 | 58 | 53.96% |
| ZM240524P00060000 | 2024-05-03 3:18PM EDT | 60.00 | 2.26 | 2.07 | 2.37 | +0.46 | +25.56% | 20 | 82 | 54.93% |
| ZM240524P00061000 | 2024-05-03 3:49PM EDT | 61.00 | 2.68 | 2.43 | 3.85 | +0.48 | +21.82% | 688 | 30 | 63.28% |
| ZM240524P00062000 | 2024-05-03 3:26PM EDT | 62.00 | 3.25 | 2.99 | 3.20 | +0.65 | +25.00% | 48 | 213 | 53.35% |
| ZM240524P00063000 | 2024-05-03 2:39PM EDT | 63.00 | 3.75 | 3.50 | 4.70 | +0.50 | +15.38% | 47 | 57 | 61.28% |
| ZM240524P00064000 | 2024-05-03 2:40PM EDT | 64.00 | 4.40 | 4.10 | 4.35 | +0.30 | +7.32% | 5 | 134 | 52.61% |
| ZM240524P00065000 | 2024-05-03 1:23PM EDT | 65.00 | 5.01 | 4.75 | 5.00 | +0.06 | +1.21% | 92 | 60 | 52.42% |
| ZM240524P00066000 | 2024-05-03 3:46PM EDT | 66.00 | 5.75 | 5.40 | 5.70 | +1.36 | +30.98% | 3 | 11 | 51.81% |
| ZM240524P00069000 | 2024-04-05 11:57AM EDT | 69.00 | 7.03 | 7.75 | 9.95 | 0.00 | - | 1 | 1 | 73.22% |
| ZM240524P00071000 | 2024-04-17 12:15PM EDT | 71.00 | 11.63 | 9.50 | 10.85 | 0.00 | - | - | 1 | 66.75% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 75.00 | 15.15 | 12.10 | 15.40 | 0.00 | - | - | 0 | 69.14% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 80.00 | 19.25 | 16.40 | 20.25 | 0.00 | - | 1 | 0 | 62.89% |
| ZM240524P00085000 | 2024-04-12 10:08AM EDT | 85.00 | 22.90 | 21.40 | 25.25 | 0.00 | - | 1 | 0 | 74.41% |
© 2024 Yahoo. All rights reserved.