UK markets open in 29 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,173.51 +344.58 (+2.05%) CRUDE OIL
83.54 +0.18 (+0.22%) GOLD FUTURES
2,341.30 -0.80 (-0.03%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,548.11 -12.79 (-0.02%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00055000 | 2024-04-15 10:04AM EDT | 2024-04-26 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240503C00055000 | 2024-04-23 10:01AM EDT | 2024-05-03 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM240517C00055000 | 2024-04-23 2:57PM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 2024-05-24 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 2024-05-31 | 6.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240621C00055000 | 2024-04-23 2:45PM EDT | 2024-06-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| ZM240719C00055000 | 2024-04-23 10:51AM EDT | 2024-07-19 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240816C00055000 | 2024-04-23 1:48PM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM240920C00055000 | 2024-04-23 1:55PM EDT | 2024-09-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM241115C00055000 | 2024-04-17 10:21AM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM241220C00055000 | 2024-04-17 11:18AM EDT | 2024-12-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| ZM250117C00055000 | 2024-04-23 9:45AM EDT | 2025-01-17 | 11.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 2025-06-20 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260116C00055000 | 2024-04-19 11:20AM EDT | 2026-01-16 | 16.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00055000 | 2024-04-22 2:03PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 25.00% |
| ZM240503P00055000 | 2024-04-23 11:29AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZM240510P00055000 | 2024-04-23 3:43PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM240517P00055000 | 2024-04-23 2:33PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZM240524P00055000 | 2024-04-23 10:22AM EDT | 2024-05-24 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240531P00055000 | 2024-04-23 12:56PM EDT | 2024-05-31 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM240621P00055000 | 2024-04-23 3:30PM EDT | 2024-06-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 6.25% |
| ZM240719P00055000 | 2024-04-23 2:42PM EDT | 2024-07-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZM240816P00055000 | 2024-04-22 3:34PM EDT | 2024-08-16 | 2.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ZM240920P00055000 | 2024-04-23 12:32PM EDT | 2024-09-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZM241115P00055000 | 2024-04-23 1:57PM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 3.13% |
| ZM241220P00055000 | 2024-04-23 12:13PM EDT | 2024-12-20 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM250117P00055000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ZM250620P00055000 | 2024-04-19 2:35PM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM260116P00055000 | 2024-04-23 2:56PM EDT | 2026-01-16 | 6.53 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.