UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.96 +0.04 (+0.00%) CRUDE OIL
78.48 +0.37 (+0.47%) GOLD FUTURES
2,316.50 +7.90 (+0.34%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,144.34 +743.11 (+1.47%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 35.00 | 27.10 | 26.95 | 27.60 | 0.00 | - | 4 | 4 | 81.54% |
| ZM240719C00040000 | 2024-03-11 9:43AM EDT | 40.00 | 30.00 | 21.35 | 25.45 | 0.00 | - | 1 | 1 | 92.26% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 50.00 | 11.50 | 12.90 | 13.50 | 0.00 | - | 1 | 2 | 53.03% |
| ZM240719C00055000 | 2024-05-03 1:16PM EDT | 55.00 | 8.78 | 8.80 | 9.35 | +0.58 | +7.07% | 1 | 60 | 49.85% |
| ZM240719C00060000 | 2024-05-03 2:31PM EDT | 60.00 | 5.55 | 5.60 | 5.70 | -0.68 | -10.91% | 49 | 728 | 43.04% |
| ZM240719C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 3.35 | 3.25 | 3.35 | -0.60 | -15.19% | 159 | 827 | 41.68% |
| ZM240719C00070000 | 2024-05-03 3:37PM EDT | 70.00 | 1.63 | 1.75 | 1.81 | -0.42 | -20.49% | 85 | 2,282 | 40.71% |
| ZM240719C00075000 | 2024-05-03 2:43PM EDT | 75.00 | 0.85 | 0.90 | 0.96 | -0.25 | -22.73% | 104 | 998 | 40.80% |
| ZM240719C00080000 | 2024-05-03 2:36PM EDT | 80.00 | 0.46 | 0.46 | 0.53 | -0.22 | -32.35% | 30 | 961 | 41.80% |
| ZM240719C00085000 | 2024-05-03 3:45PM EDT | 85.00 | 0.28 | 0.24 | 0.32 | -0.08 | -22.22% | 13 | 497 | 43.51% |
| ZM240719C00090000 | 2024-05-03 11:14AM EDT | 90.00 | 0.18 | 0.02 | 0.30 | -0.07 | -28.00% | 3 | 102 | 48.73% |
| ZM240719C00095000 | 2024-03-28 2:28PM EDT | 95.00 | 0.25 | 0.06 | 0.15 | 0.00 | - | 1 | 66 | 47.95% |
| ZM240719C00100000 | 2024-03-25 1:02PM EDT | 100.00 | 0.16 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 51.95% |
| ZM240719C00105000 | 2024-04-29 9:37AM EDT | 105.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 1 | 15 | 52.73% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719P00035000 | 2024-04-30 1:26PM EDT | 35.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 93 | 55.08% |
| ZM240719P00040000 | 2024-04-30 12:51PM EDT | 40.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 38 | 49 | 56.45% |
| ZM240719P00045000 | 2024-05-02 9:55AM EDT | 45.00 | 0.25 | 0.13 | 0.40 | 0.00 | - | 2 | 72 | 48.98% |
| ZM240719P00050000 | 2024-05-03 2:45PM EDT | 50.00 | 0.66 | 0.61 | 0.67 | +0.08 | +13.79% | 24 | 110 | 41.36% |
| ZM240719P00055000 | 2024-05-03 2:45PM EDT | 55.00 | 1.57 | 1.48 | 1.54 | +0.24 | +18.05% | 16 | 463 | 38.67% |
| ZM240719P00060000 | 2024-05-03 1:32PM EDT | 60.00 | 3.30 | 3.15 | 3.25 | +0.37 | +12.63% | 740 | 1,928 | 37.23% |
| ZM240719P00065000 | 2024-05-03 2:17PM EDT | 65.00 | 6.00 | 5.80 | 5.90 | +0.70 | +13.21% | 69 | 1,867 | 35.95% |
| ZM240719P00070000 | 2024-05-03 12:54PM EDT | 70.00 | 9.55 | 9.20 | 9.90 | +0.55 | +6.11% | 1 | 1,821 | 39.77% |
| ZM240719P00075000 | 2024-04-24 10:25AM EDT | 75.00 | 14.05 | 13.40 | 13.85 | 0.00 | - | 5 | 1,226 | 36.48% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 80.00 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 53.08% |
| ZM240719P00090000 | 2024-03-06 4:14PM EDT | 90.00 | 23.25 | 25.00 | 29.10 | 0.00 | - | 1 | 0 | 62.79% |
© 2024 Yahoo. All rights reserved.