UK markets open in 6 hours 24 minutes
NIKKEI 225
38,114.48 +562.32 (+1.50%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.46 +0.10 (+0.12%) GOLD FUTURES
2,336.60 -5.50 (-0.23%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,436.32 -285.95 (-0.53%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00055000 | 2024-04-15 10:04AM EDT | 55.00 | 6.05 | 6.45 | 7.95 | 0.00 | - | 1 | 5 | 127.64% |
| ZM240426C00056000 | 2024-04-23 1:56PM EDT | 56.00 | 5.45 | 5.40 | 6.85 | -1.45 | -21.01% | 1 | 1 | 108.40% |
| ZM240426C00057000 | 2024-04-23 2:10PM EDT | 57.00 | 4.65 | 4.25 | 5.70 | +1.85 | +66.07% | 47 | 47 | 83.59% |
| ZM240426C00058000 | 2024-04-23 2:02PM EDT | 58.00 | 3.70 | 3.30 | 4.85 | +1.59 | +75.36% | 98 | 103 | 77.73% |
| ZM240426C00059000 | 2024-04-23 3:19PM EDT | 59.00 | 2.76 | 2.61 | 2.92 | +1.59 | +135.90% | 298 | 593 | 53.71% |
| ZM240426C00060000 | 2024-04-23 3:59PM EDT | 60.00 | 1.84 | 1.83 | 2.03 | +1.16 | +170.59% | 618 | 1,156 | 46.48% |
| ZM240426C00061000 | 2024-04-23 3:55PM EDT | 61.00 | 1.14 | 1.10 | 1.17 | +0.85 | +293.10% | 959 | 1,088 | 37.11% |
| ZM240426C00062000 | 2024-04-23 3:59PM EDT | 62.00 | 0.60 | 0.60 | 0.64 | +0.45 | +300.00% | 2,078 | 1,210 | 36.52% |
| ZM240426C00063000 | 2024-04-23 3:59PM EDT | 63.00 | 0.30 | 0.28 | 0.33 | +0.24 | +400.00% | 240 | 629 | 37.60% |
| ZM240426C00064000 | 2024-04-23 3:58PM EDT | 64.00 | 0.14 | 0.13 | 0.16 | +0.10 | +250.00% | 2,078 | 484 | 38.87% |
| ZM240426C00065000 | 2024-04-23 3:51PM EDT | 65.00 | 0.09 | 0.05 | 0.09 | +0.07 | +350.00% | 1,532 | 296 | 42.19% |
| ZM240426C00066000 | 2024-04-23 3:14PM EDT | 66.00 | 0.06 | 0.02 | 0.07 | +0.05 | +500.00% | 5 | 103 | 48.44% |
| ZM240426C00067000 | 2024-04-23 3:49PM EDT | 67.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 33 | 85 | 52.73% |
| ZM240426C00068000 | 2024-04-23 3:09PM EDT | 68.00 | 0.02 | 0.01 | 0.09 | +0.01 | +100.00% | 12 | 113 | 60.16% |
| ZM240426C00069000 | 2024-04-19 3:02PM EDT | 69.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 44 | 68.75% |
| ZM240426C00070000 | 2024-04-23 3:58PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 277 | 64.84% |
| ZM240426C00071000 | 2024-04-19 2:37PM EDT | 71.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 239 | 81.25% |
| ZM240426C00072000 | 2024-04-23 3:49PM EDT | 72.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 23 | 293 | 82.81% |
| ZM240426C00073000 | 2024-04-23 3:58PM EDT | 73.00 | 0.01 | 0.01 | 0.21 | -0.01 | -50.00% | 3 | 69 | 107.81% |
| ZM240426C00074000 | 2024-04-22 3:20PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 114 | 75.00% |
| ZM240426C00075000 | 2024-04-23 2:01PM EDT | 75.00 | 0.02 | 0.00 | 1.26 | +0.01 | +100.00% | 1 | 53 | 181.25% |
| ZM240426C00076000 | 2024-04-22 9:52AM EDT | 76.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 22 | 26 | 125.78% |
| ZM240426C00077000 | 2024-03-27 12:40PM EDT | 77.00 | 0.14 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 197.46% |
| ZM240426C00078000 | 2024-04-04 12:47PM EDT | 78.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 164.45% |
| ZM240426C00079000 | 2024-03-28 12:46PM EDT | 79.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 124 | 200.59% |
| ZM240426C00080000 | 2024-04-10 1:34PM EDT | 80.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 2 | 14 | 220.51% |
| ZM240426C00081000 | 2024-03-18 2:56PM EDT | 81.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 40 | 167.19% |
| ZM240426C00085000 | 2024-03-11 2:44PM EDT | 85.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 40 | 40 | 223.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00045000 | 2024-04-16 1:18PM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 3 | 125.00% |
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 50.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 1 | 133.59% |
| ZM240426P00053000 | 2024-04-19 10:28AM EDT | 53.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 7 | 10 | 159.18% |
| ZM240426P00054000 | 2024-04-19 3:24PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 78.13% |
| ZM240426P00055000 | 2024-04-22 2:03PM EDT | 55.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 224 | 499 | 59.38% |
| ZM240426P00056000 | 2024-04-23 11:54AM EDT | 56.00 | 0.03 | 0.00 | 0.06 | -0.04 | -57.14% | 5 | 50 | 54.69% |
| ZM240426P00057000 | 2024-04-23 3:11PM EDT | 57.00 | 0.04 | 0.01 | 0.03 | -0.08 | -66.67% | 37 | 253 | 46.09% |
| ZM240426P00058000 | 2024-04-23 3:40PM EDT | 58.00 | 0.05 | 0.03 | 0.06 | -0.25 | -83.33% | 72 | 714 | 42.97% |
| ZM240426P00059000 | 2024-04-23 3:26PM EDT | 59.00 | 0.09 | 0.08 | 0.11 | -0.48 | -84.21% | 204 | 638 | 38.67% |
| ZM240426P00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.21 | 0.20 | 0.23 | -0.83 | -79.81% | 604 | 1,148 | 35.94% |
| ZM240426P00061000 | 2024-04-23 3:57PM EDT | 61.00 | 0.57 | 0.46 | 0.49 | -1.18 | -67.43% | 63 | 872 | 34.28% |
| ZM240426P00062000 | 2024-04-23 3:55PM EDT | 62.00 | 1.05 | 0.90 | 0.97 | -1.55 | -59.62% | 96 | 264 | 34.18% |
| ZM240426P00063000 | 2024-04-23 12:31PM EDT | 63.00 | 2.54 | 1.43 | 1.68 | -0.64 | -20.13% | 40 | 457 | 35.94% |
| ZM240426P00064000 | 2024-04-23 2:01PM EDT | 64.00 | 2.53 | 2.27 | 2.63 | -2.12 | -45.59% | 17 | 115 | 45.41% |
| ZM240426P00065000 | 2024-04-23 3:00PM EDT | 65.00 | 3.20 | 2.87 | 3.55 | -2.72 | -45.95% | 159 | 221 | 50.20% |
| ZM240426P00066000 | 2024-04-19 2:52PM EDT | 66.00 | 6.70 | 2.51 | 4.70 | 0.00 | - | 1 | 0 | 72.46% |
| ZM240426P00067000 | 2024-04-08 9:30AM EDT | 67.00 | 5.00 | 3.25 | 5.70 | 0.00 | - | 1 | 1 | 82.72% |
| ZM240426P00068000 | 2024-04-22 2:40PM EDT | 68.00 | 8.05 | 5.40 | 6.75 | 0.00 | - | 2 | 0 | 96.68% |
| ZM240426P00069000 | 2024-04-18 9:54AM EDT | 69.00 | 8.85 | 6.40 | 7.70 | 0.00 | - | 1 | 0 | 101.76% |
| ZM240426P00070000 | 2024-04-01 3:11PM EDT | 70.00 | 5.50 | 8.15 | 8.70 | 0.00 | - | 16 | 0 | 73.05% |
| ZM240426P00071000 | 2024-04-05 3:36PM EDT | 71.00 | 8.14 | 7.65 | 9.80 | 0.00 | - | 1 | 0 | 128.71% |
| ZM240426P00072000 | 2024-03-08 10:46AM EDT | 72.00 | 5.20 | 7.05 | 10.65 | 0.00 | - | 1 | 0 | 122.46% |
| ZM240426P00073000 | 2024-03-13 3:27PM EDT | 73.00 | 5.35 | 10.65 | 11.55 | 0.00 | - | - | 1 | 117.58% |
| ZM240426P00080000 | 2024-04-18 9:36AM EDT | 80.00 | 20.15 | 16.95 | 18.75 | 0.00 | - | - | 0 | 193.55% |
© 2024 Yahoo. All rights reserved.