UK markets open in 2 hours 52 minutes
NIKKEI 225
37,900.89 +272.41 (+0.72%) HANG SENG
17,615.98 +331.44 (+1.92%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,346.60 +4.10 (+0.18%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,502.29 +101.33 (+0.20%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00090000 | 2024-04-23 11:34AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 731 | 64.06% |
| ZM240621C00090000 | 2024-04-25 1:57PM EDT | 2024-06-21 | 0.11 | 0.07 | 0.15 | -0.02 | -15.38% | 22 | 1,657 | 50.78% |
| ZM240719C00090000 | 2024-04-24 2:55PM EDT | 2024-07-19 | 0.17 | 0.09 | 0.23 | 0.00 | - | 2 | 52 | 44.82% |
| ZM240816C00090000 | 2024-04-23 10:05AM EDT | 2024-08-16 | 0.25 | 0.17 | 0.32 | 0.00 | - | 25 | 1,374 | 41.36% |
| ZM240920C00090000 | 2024-04-24 10:41AM EDT | 2024-09-20 | 0.46 | 0.42 | 0.48 | 0.00 | - | 10 | 397 | 39.31% |
| ZM241115C00090000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 0.98 | 0.88 | 0.95 | 0.00 | - | 17 | 24 | 39.40% |
| ZM241220C00090000 | 2024-04-23 9:59AM EDT | 2024-12-20 | 1.30 | 1.20 | 1.28 | 0.00 | - | 3 | 146 | 39.50% |
| ZM250117C00090000 | 2024-04-23 12:58PM EDT | 2025-01-17 | 1.49 | 1.46 | 1.52 | 0.00 | - | 3 | 1,726 | 39.32% |
| ZM250620C00090000 | 2024-04-23 12:13PM EDT | 2025-06-20 | 2.80 | 1.46 | 2.99 | 0.00 | - | 1 | 1,886 | 39.31% |
| ZM260116C00090000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 5.00 | 5.05 | 5.30 | -0.04 | -0.79% | 3 | 482 | 40.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00090000 | 2023-12-27 10:43AM EDT | 2024-05-17 | 16.81 | 22.15 | 23.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240621P00090000 | 2024-03-11 2:57PM EDT | 2024-06-21 | 20.10 | 27.35 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240719P00090000 | 2024-03-06 4:14PM EDT | 2024-07-19 | 23.25 | 25.00 | 29.10 | 0.00 | - | 1 | 0 | 41.21% |
| ZM240816P00090000 | 2024-04-11 3:25PM EDT | 2024-08-16 | 27.30 | 28.60 | 29.30 | 0.00 | - | 1 | 0 | 41.94% |
| ZM240920P00090000 | 2024-04-12 2:40PM EDT | 2024-09-20 | 28.35 | 28.60 | 29.40 | 0.00 | - | 1 | 7 | 38.62% |
| ZM241115P00090000 | 2024-04-01 12:33PM EDT | 2024-11-15 | 25.11 | 28.50 | 29.15 | 0.00 | - | - | 0 | 28.08% |
| ZM241220P00090000 | 2024-04-02 11:32AM EDT | 2024-12-20 | 26.60 | 28.35 | 29.70 | 0.00 | - | 4 | 0 | 34.23% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 29.25 | 28.35 | 29.60 | 0.00 | - | 15 | 3 | 31.30% |
| ZM260116P00090000 | 2024-02-28 10:30AM EDT | 2026-01-16 | 25.05 | 24.55 | 27.05 | 0.00 | - | 10 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.