UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,468.22 -7.70 (-0.04%) CRUDE OIL
78.34 +0.23 (+0.29%) GOLD FUTURES
2,320.00 +11.40 (+0.49%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,928.65 +537.64 (+1.07%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00040000 | 2024-04-22 1:30PM EDT | 40.00 | 21.00 | 22.50 | 23.45 | 0.00 | - | 1 | 11 | 61.55% |
| ZM240920C00045000 | 2024-04-17 1:10PM EDT | 45.00 | 16.40 | 18.20 | 18.90 | 0.00 | - | 1 | 2 | 55.93% |
| ZM240920C00050000 | 2024-04-30 9:50AM EDT | 50.00 | 14.90 | 14.00 | 14.40 | 0.00 | - | 2 | 53 | 51.05% |
| ZM240920C00055000 | 2024-05-02 12:45PM EDT | 55.00 | 11.35 | 10.30 | 10.95 | 0.00 | - | 1 | 114 | 49.22% |
| ZM240920C00060000 | 2024-05-03 2:16PM EDT | 60.00 | 7.25 | 7.30 | 7.50 | -0.95 | -11.59% | 28 | 859 | 43.97% |
| ZM240920C00065000 | 2024-05-02 3:53PM EDT | 65.00 | 5.49 | 5.00 | 5.15 | 0.00 | - | 17 | 1,627 | 42.68% |
| ZM240920C00070000 | 2024-05-03 3:40PM EDT | 70.00 | 3.13 | 3.20 | 3.40 | -0.52 | -14.25% | 23 | 1,057 | 41.68% |
| ZM240920C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 2.08 | 1.96 | 2.10 | -0.23 | -9.96% | 1 | 937 | 40.36% |
| ZM240920C00080000 | 2024-05-03 11:43AM EDT | 80.00 | 1.30 | 1.23 | 1.32 | 0.00 | - | 2 | 1,573 | 40.13% |
| ZM240920C00085000 | 2024-05-02 11:15AM EDT | 85.00 | 0.82 | 0.74 | 0.81 | 0.00 | - | 8 | 399 | 39.92% |
| ZM240920C00090000 | 2024-04-24 10:41AM EDT | 90.00 | 0.46 | 0.46 | 0.73 | 0.00 | - | 10 | 397 | 43.65% |
| ZM240920C00095000 | 2024-05-03 1:02PM EDT | 95.00 | 0.30 | 0.30 | 0.35 | -0.02 | -6.25% | 1 | 347 | 41.07% |
| ZM240920C00100000 | 2024-04-30 2:21PM EDT | 100.00 | 0.25 | 0.21 | 0.40 | 0.00 | - | 1 | 452 | 45.92% |
| ZM240920C00105000 | 2024-04-25 12:20PM EDT | 105.00 | 0.27 | 0.15 | 0.34 | 0.00 | - | 2 | 116 | 47.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00035000 | 2024-04-23 11:05AM EDT | 35.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 12 | 19 | 54.39% |
| ZM240920P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.28 | 0.16 | 0.48 | 0.00 | - | 2 | 56 | 48.68% |
| ZM240920P00045000 | 2024-05-02 2:43PM EDT | 45.00 | 0.60 | 0.58 | 0.73 | 0.00 | - | 100 | 6,855 | 42.26% |
| ZM240920P00050000 | 2024-05-03 9:49AM EDT | 50.00 | 1.18 | 1.25 | 1.41 | -0.03 | -2.48% | 1 | 476 | 39.43% |
| ZM240920P00055000 | 2024-05-02 11:57AM EDT | 55.00 | 2.41 | 2.48 | 2.62 | 0.00 | - | 1 | 334 | 37.49% |
| ZM240920P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 4.58 | 4.35 | 4.55 | 0.00 | - | 15 | 1,232 | 36.30% |
| ZM240920P00065000 | 2024-05-02 1:38PM EDT | 65.00 | 6.50 | 7.00 | 7.20 | 0.00 | - | 756 | 2,866 | 35.21% |
| ZM240920P00070000 | 2024-04-29 12:27PM EDT | 70.00 | 9.25 | 10.15 | 10.45 | 0.00 | - | 10 | 452 | 33.55% |
| ZM240920P00075000 | 2024-04-23 12:45PM EDT | 75.00 | 15.05 | 12.95 | 14.90 | 0.00 | - | 1 | 216 | 37.21% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 80.00 | 19.87 | 17.10 | 20.20 | 0.00 | - | 1 | 74 | 46.69% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 22.77 | 22.80 | 23.90 | 0.00 | - | 5 | 0 | 38.75% |
| ZM240920P00090000 | 2024-04-12 2:40PM EDT | 90.00 | 28.35 | 27.40 | 28.90 | 0.00 | - | 1 | 7 | 43.56% |
© 2024 Yahoo. All rights reserved.