UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.07 -0.56 (-0.68%) GOLD FUTURES
2,307.40 -50.30 (-2.13%) DOW
37,972.71 -413.38 (-1.08%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 11.63 | 8.85 | 9.45 | 0.00 | - | 1 | 1 | 86.33% |
| ZM240503C00055000 | 2024-04-30 11:44AM EDT | 55.00 | 6.50 | 6.10 | 6.50 | -2.00 | -23.53% | 3 | 20 | 78.32% |
| ZM240503C00056000 | 2024-04-18 12:52PM EDT | 56.00 | 4.52 | 5.00 | 5.45 | 0.00 | - | - | 4 | 61.13% |
| ZM240503C00057000 | 2024-04-29 11:13AM EDT | 57.00 | 6.75 | 2.72 | 4.55 | 0.00 | - | 2 | 8 | 74.61% |
| ZM240503C00058000 | 2024-04-29 10:00AM EDT | 58.00 | 5.40 | 3.20 | 3.55 | 0.00 | - | 10 | 49 | 52.25% |
| ZM240503C00059000 | 2024-04-29 1:01PM EDT | 59.00 | 4.50 | 2.32 | 2.52 | 0.00 | - | 4 | 154 | 48.34% |
| ZM240503C00060000 | 2024-04-30 1:55PM EDT | 60.00 | 1.83 | 1.57 | 1.65 | -1.67 | -47.71% | 12 | 510 | 40.53% |
| ZM240503C00061000 | 2024-04-30 2:02PM EDT | 61.00 | 1.11 | 0.97 | 1.03 | -1.30 | -53.94% | 93 | 729 | 38.97% |
| ZM240503C00062000 | 2024-04-30 2:13PM EDT | 62.00 | 0.56 | 0.53 | 0.57 | -1.24 | -68.89% | 377 | 661 | 37.50% |
| ZM240503C00063000 | 2024-04-30 2:11PM EDT | 63.00 | 0.29 | 0.26 | 0.29 | -0.83 | -74.11% | 454 | 787 | 37.11% |
| ZM240503C00064000 | 2024-04-30 2:14PM EDT | 64.00 | 0.12 | 0.11 | 0.14 | -0.49 | -77.78% | 240 | 1,184 | 37.50% |
| ZM240503C00065000 | 2024-04-30 2:14PM EDT | 65.00 | 0.06 | 0.06 | 0.07 | -0.28 | -80.00% | 209 | 729 | 38.87% |
| ZM240503C00066000 | 2024-04-30 2:09PM EDT | 66.00 | 0.04 | 0.03 | 0.04 | -0.13 | -81.25% | 18 | 1,261 | 41.41% |
| ZM240503C00067000 | 2024-04-30 11:22AM EDT | 67.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 87 | 361 | 47.66% |
| ZM240503C00068000 | 2024-04-30 10:35AM EDT | 68.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 74 | 2,077 | 51.56% |
| ZM240503C00069000 | 2024-04-30 9:45AM EDT | 69.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 90 | 53.91% |
| ZM240503C00070000 | 2024-04-30 1:25PM EDT | 70.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 4 | 398 | 60.94% |
| ZM240503C00071000 | 2024-04-30 1:21PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 38 | 59.38% |
| ZM240503C00072000 | 2024-04-29 10:40AM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 525 | 192 | 59.38% |
| ZM240503C00073000 | 2024-04-24 3:57PM EDT | 73.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 62.50% |
| ZM240503C00074000 | 2024-04-30 9:59AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 32 | 73.44% |
| ZM240503C00075000 | 2024-04-26 3:15PM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 9 | 90.63% |
| ZM240503C00076000 | 2024-04-30 10:02AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 8 | 75.00% |
| ZM240503C00078000 | 2024-04-08 12:53PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ZM240503C00079000 | 2024-04-26 10:24AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZM240503C00080000 | 2024-03-25 12:39PM EDT | 80.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 44 | 42 | 98.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00050000 | 2024-04-29 2:03PM EDT | 50.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 111.72% |
| ZM240503P00052000 | 2024-04-18 9:44AM EDT | 52.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | - | 6 | 94.14% |
| ZM240503P00053000 | 2024-04-26 2:55PM EDT | 53.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 47 | 62.50% |
| ZM240503P00054000 | 2024-04-29 1:57PM EDT | 54.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 8 | 66.02% |
| ZM240503P00055000 | 2024-04-30 10:24AM EDT | 55.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 7 | 232 | 50.00% |
| ZM240503P00056000 | 2024-04-30 9:40AM EDT | 56.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 137 | 46.09% |
| ZM240503P00057000 | 2024-04-30 2:14PM EDT | 57.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 5 | 1,434 | 38.28% |
| ZM240503P00058000 | 2024-04-30 1:44PM EDT | 58.00 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 33 | 253 | 35.16% |
| ZM240503P00059000 | 2024-04-30 2:14PM EDT | 59.00 | 0.18 | 0.16 | 0.19 | +0.13 | +650.00% | 99 | 463 | 34.08% |
| ZM240503P00060000 | 2024-04-30 2:15PM EDT | 60.00 | 0.41 | 0.40 | 0.41 | +0.33 | +471.43% | 190 | 1,313 | 33.20% |
| ZM240503P00061000 | 2024-04-30 2:11PM EDT | 61.00 | 0.79 | 0.77 | 0.79 | +0.54 | +216.00% | 723 | 700 | 32.42% |
| ZM240503P00062000 | 2024-04-30 2:02PM EDT | 62.00 | 1.23 | 1.30 | 1.35 | +0.76 | +161.70% | 240 | 379 | 31.25% |
| ZM240503P00063000 | 2024-04-30 1:39PM EDT | 63.00 | 1.90 | 2.01 | 2.11 | +1.13 | +146.75% | 100 | 674 | 31.06% |
| ZM240503P00064000 | 2024-04-30 10:03AM EDT | 64.00 | 1.96 | 2.76 | 3.40 | +0.63 | +47.37% | 2 | 228 | 57.62% |
| ZM240503P00065000 | 2024-04-30 1:30PM EDT | 65.00 | 3.77 | 3.70 | 4.05 | +1.94 | +106.01% | 1 | 26 | 44.53% |
| ZM240503P00066000 | 2024-04-29 1:44PM EDT | 66.00 | 2.65 | 4.65 | 5.00 | 0.00 | - | 6 | 13 | 46.48% |
| ZM240503P00067000 | 2024-04-29 2:29PM EDT | 67.00 | 3.86 | 5.65 | 6.15 | 0.00 | - | 1 | 3 | 69.43% |
| ZM240503P00068000 | 2024-04-29 2:51PM EDT | 68.00 | 4.95 | 6.60 | 7.15 | 0.00 | - | 11 | 13 | 77.34% |
| ZM240503P00069000 | 2024-04-26 11:44AM EDT | 69.00 | 7.30 | 7.65 | 8.05 | 0.00 | - | 20 | 0 | 74.02% |
| ZM240503P00070000 | 2024-04-08 2:30PM EDT | 70.00 | 6.94 | 8.60 | 8.90 | 0.00 | - | - | 0 | 0.00% |
| ZM240503P00080000 | 2024-04-29 10:22AM EDT | 80.00 | 16.70 | 18.55 | 18.95 | 0.00 | - | 1 | 0 | 108.59% |
| ZM240503P00085000 | 2024-03-28 9:54AM EDT | 85.00 | 18.40 | 22.50 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.