UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.35 +0.24 (+0.31%) GOLD FUTURES
2,317.80 +9.20 (+0.40%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,089.09 +594.32 (+1.18%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116C00030000 | 2024-04-30 2:33PM EDT | 30.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM260116C00035000 | 2024-05-01 3:23PM EDT | 35.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116C00040000 | 2024-05-02 3:24PM EDT | 40.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116C00045000 | 2024-04-29 12:01PM EDT | 45.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260116C00050000 | 2024-05-01 3:24PM EDT | 50.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM260116C00055000 | 2024-04-24 12:36PM EDT | 55.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM260116C00060000 | 2024-05-03 11:57AM EDT | 60.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM260116C00065000 | 2024-05-03 3:12PM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ZM260116C00070000 | 2024-05-03 10:53AM EDT | 70.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZM260116C00075000 | 2024-05-03 3:51PM EDT | 75.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZM260116C00080000 | 2024-05-02 3:22PM EDT | 80.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM260116C00085000 | 2024-05-01 11:34AM EDT | 85.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZM260116C00090000 | 2024-04-30 10:43AM EDT | 90.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM260116C00095000 | 2024-05-03 3:21PM EDT | 95.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| ZM260116C00100000 | 2024-05-02 1:20PM EDT | 100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZM260116C00105000 | 2024-05-02 1:19PM EDT | 105.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM260116C00110000 | 2024-05-03 12:52PM EDT | 110.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116P00030000 | 2024-05-02 9:30AM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZM260116P00035000 | 2024-04-30 1:45PM EDT | 35.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ZM260116P00040000 | 2024-04-29 1:21PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ZM260116P00045000 | 2024-04-30 3:55PM EDT | 45.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ZM260116P00050000 | 2024-05-01 2:13PM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZM260116P00055000 | 2024-05-01 9:30AM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZM260116P00060000 | 2024-05-03 3:21PM EDT | 60.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.78% |
| ZM260116P00065000 | 2024-05-02 10:35AM EDT | 65.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 70.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260116P00075000 | 2024-05-02 3:26PM EDT | 75.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZM260116P00080000 | 2024-05-01 11:40AM EDT | 80.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM260116P00085000 | 2024-04-16 3:38PM EDT | 85.00 | 26.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116P00090000 | 2024-02-28 10:30AM EDT | 90.00 | 25.05 | 24.55 | 27.05 | 0.00 | - | 10 | 14 | 0.00% |
| ZM260116P00095000 | 2024-04-17 11:45AM EDT | 95.00 | 35.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 100.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116P00105000 | 2024-04-12 10:52AM EDT | 105.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260116P00110000 | 2024-04-01 9:39AM EDT | 110.00 | 43.32 | 46.55 | 50.90 | 0.00 | - | 2 | 0 | 39.44% |
© 2024 Yahoo. All rights reserved.