ZM - Zoom Video Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230602C000400002023-05-24 10:11AM EDT40.0024.4526.8527.650.00--2523.44%
ZM230602C000450002023-06-01 3:50PM EDT45.0022.8522.0522.300.00-12376.56%
ZM230602C000455002023-05-31 9:37AM EDT45.5020.0021.6021.850.00-10396.09%
ZM230602C000460002023-05-30 10:20AM EDT46.0021.4021.0021.80+2.65+14.13%11452.73%
ZM230602C000470002023-05-23 9:31AM EDT47.0020.1520.0520.75-0.60-2.89%11431.25%
ZM230602C000475002023-06-01 9:32AM EDT47.5018.7019.5019.850.00-10331.25%
ZM230602C000480002023-06-02 10:12AM EDT48.0019.5019.0519.25+1.50+8.33%52306.25%
ZM230602C000485002023-05-24 9:36AM EDT48.5017.8018.6018.850.00--2339.06%
ZM230602C000490002023-06-02 10:12AM EDT49.0018.5018.1018.35+4.65+33.57%10330.47%
ZM230602C000495002023-05-31 9:37AM EDT49.5016.0017.5018.000.00-10331.25%
ZM230602C000500002023-05-24 9:32AM EDT50.0016.4017.1017.350.00-24312.50%
ZM230602C000510002023-06-02 9:35AM EDT51.0017.6016.0516.30+2.15+13.92%520271.88%
ZM230602C000520002023-05-30 10:17AM EDT52.0012.6514.9015.800.00-15316.02%
ZM230602C000530002023-05-30 9:36AM EDT53.0014.0514.1014.450.00-14275.78%
ZM230602C000540002023-06-01 10:56AM EDT54.0013.6513.2013.350.00-36257.81%
ZM230602C000550002023-05-30 2:37PM EDT55.0010.7012.0012.800.00-210269.92%
ZM230602C000560002023-05-31 10:23AM EDT56.009.6011.0511.550.00-24228.52%
ZM230602C000570002023-06-02 10:12AM EDT57.0010.5010.0010.70+1.05+11.11%1016221.48%
ZM230602C000580002023-05-31 3:44PM EDT58.008.559.159.350.00-638181.25%
ZM230602C000590002023-06-02 12:52PM EDT59.009.638.158.35+1.88+24.26%146164.06%
ZM230602C000600002023-06-01 2:49PM EDT60.007.327.057.40-1.08-12.86%143141.41%
ZM230602C000610002023-05-31 2:26PM EDT61.005.906.156.350.00-896130.08%
ZM230602C000620002023-06-02 3:48PM EDT62.005.255.155.35-1.15-17.97%8139112.89%
ZM230602C000630002023-06-01 12:27PM EDT63.005.764.054.40+0.91+18.76%128291.02%
ZM230602C000640002023-06-02 3:50PM EDT64.003.303.003.55-0.73-18.11%1125080.86%
ZM230602C000650002023-06-02 3:45PM EDT65.002.272.012.46-0.67-22.79%6787156.84%
ZM230602C000660002023-06-02 3:00PM EDT66.001.721.241.42-0.66-27.73%5272854.10%
ZM230602C000670002023-06-02 3:46PM EDT67.000.690.330.68-0.59-46.09%39679545.31%
ZM230602C000680002023-06-02 3:47PM EDT68.000.260.250.97-0.40-60.61%1,5762,60470.90%
ZM230602C000690002023-06-02 3:50PM EDT69.000.200.200.21-0.12-37.50%4,9231,04758.79%
ZM230602C000700002023-06-02 3:46PM EDT70.000.130.030.25-0.04-23.53%3,3451,56068.16%
ZM230602C000710002023-06-02 3:47PM EDT71.000.060.010.06-0.05-45.45%2,13674061.72%
ZM230602C000720002023-06-02 3:46PM EDT72.000.020.000.08-0.03-60.00%351,07475.00%
ZM230602C000730002023-06-02 3:47PM EDT73.000.030.000.03-0.01-25.00%1263875.00%
ZM230602C000740002023-06-02 1:33PM EDT74.000.020.000.37+0.01+100.00%3488134.38%
ZM230602C000750002023-06-02 3:47PM EDT75.000.010.000.01-0.01-50.00%98081.25%
ZM230602C000760002023-06-01 3:31PM EDT76.000.010.000.010.00-117490.63%
ZM230602C000770002023-06-01 10:37AM EDT77.000.010.000.030.00-1265114.06%
ZM230602C000780002023-06-01 11:54AM EDT78.000.010.000.010.00-1482106.25%
ZM230602C000790002023-05-31 3:12PM EDT79.000.020.000.010.00-7586115.63%
ZM230602C000800002023-06-01 9:44AM EDT80.000.010.000.020.00-1516134.38%
ZM230602C000810002023-05-26 2:14PM EDT81.000.040.000.010.00-71289131.25%
ZM230602C000820002023-05-26 3:34PM EDT82.000.070.000.010.00-8382137.50%
ZM230602C000830002023-05-30 11:43AM EDT83.000.010.000.340.00-1172239.06%
ZM230602C000840002023-05-26 1:29PM EDT84.000.020.000.260.00-153237.50%
ZM230602C000850002023-06-01 12:25PM EDT85.000.010.000.010.00-2369162.50%
ZM230602C000860002023-05-26 3:00PM EDT86.000.020.000.740.00-2691316.80%
ZM230602C000870002023-05-26 11:07AM EDT87.000.030.000.740.00-151327.73%
ZM230602C000880002023-05-23 12:09PM EDT88.000.020.000.750.00-100102339.45%
ZM230602C000890002023-05-23 12:31PM EDT89.000.020.000.250.00-6661283.59%
ZM230602C000900002023-05-26 3:01PM EDT90.000.040.000.010.00-691501193.75%
ZM230602C000910002023-05-23 12:18PM EDT91.000.020.000.660.00--212360.55%
ZM230602C000920002023-05-22 2:55PM EDT92.000.330.000.030.00--3234.38%
ZM230602C000930002023-05-23 9:37AM EDT93.000.020.000.740.00--0389.06%
ZM230602C000940002023-05-23 9:35AM EDT94.000.020.000.750.00--110399.80%
ZM230602C000950002023-05-26 3:31PM EDT95.000.030.000.010.00-150486225.00%
ZM230602C001000002023-05-26 3:31PM EDT100.000.010.000.010.00-100635262.50%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230602P000400002023-05-25 9:58AM EDT40.000.010.000.010.00-125337.50%
ZM230602P000450002023-05-24 9:30AM EDT45.000.010.000.010.00-1116268.75%
ZM230602P000455002023-05-22 12:08PM EDT45.500.040.001.050.00--1521.88%
ZM230602P000470002023-05-22 11:30AM EDT47.000.060.000.750.00--10449.61%
ZM230602P000480002023-05-22 2:53PM EDT48.000.060.000.500.00--10392.19%
ZM230602P000490002023-05-25 12:25PM EDT49.000.010.000.010.00-149212.50%
ZM230602P000495002023-05-23 10:45AM EDT49.500.010.000.010.00--58206.25%
ZM230602P000500002023-05-30 1:53PM EDT50.000.010.000.010.00-10614200.00%
ZM230602P000510002023-05-24 1:29PM EDT51.000.010.000.070.00-2710237.50%
ZM230602P000520002023-05-30 9:56AM EDT52.000.010.000.500.00-40313.28%
ZM230602P000530002023-05-26 12:17PM EDT53.000.020.000.060.00-10511203.13%
ZM230602P000540002023-05-26 12:09PM EDT54.000.020.000.280.00-631243.75%
ZM230602P000550002023-06-02 3:45PM EDT55.000.010.000.01-0.01-50.00%302,358143.75%
ZM230602P000560002023-06-02 3:23PM EDT56.000.010.000.020.00-3466140.63%
ZM230602P000570002023-06-02 1:24PM EDT57.000.010.000.010.00-5284118.75%
ZM230602P000580002023-06-02 2:20PM EDT58.000.010.000.06-0.01-50.00%15731134.38%
ZM230602P000590002023-06-02 2:55PM EDT59.000.030.000.19+0.02+200.00%2356146.88%
ZM230602P000600002023-06-01 3:47PM EDT60.000.020.000.02+0.01+100.00%11,16690.63%
ZM230602P000610002023-06-02 10:07AM EDT61.000.010.000.030.00-143184.38%
ZM230602P000620002023-06-02 12:00PM EDT62.000.010.000.02-0.01-50.00%2370367.19%
ZM230602P000630002023-06-02 3:36PM EDT63.000.010.000.01-0.02-66.67%3652050.00%
ZM230602P000640002023-06-02 12:39PM EDT64.000.010.000.16-0.02-66.67%1031,23264.06%
ZM230602P000650002023-06-02 1:30PM EDT65.000.030.000.09-0.05-62.50%531,70349.22%
ZM230602P000660002023-06-02 3:40PM EDT66.000.070.050.10-0.10-58.82%11163132.42%
ZM230602P000670002023-06-02 3:47PM EDT67.000.360.320.45+0.06+20.00%39051535.25%
ZM230602P000680002023-06-02 3:40PM EDT68.001.041.021.21+0.28+36.84%495046.68%
ZM230602P000690002023-06-02 3:44PM EDT69.001.861.932.26+0.81+77.14%57015956.64%
ZM230602P000700002023-06-02 1:15PM EDT70.002.832.743.15+0.57+25.22%1210380.86%
ZM230602P000710002023-06-02 2:18PM EDT71.002.963.704.00-0.16-5.13%77075.00%
ZM230602P000720002023-06-02 3:08PM EDT72.004.834.704.95-0.52-9.72%243975.00%
ZM230602P000730002023-05-30 9:55AM EDT73.008.205.556.600.00-1043117.19%
ZM230602P000740002023-05-30 11:02AM EDT74.009.006.706.850.00-201530.00%
ZM230602P000750002023-06-02 9:36AM EDT75.006.507.758.20-0.51-7.28%11118.75%
ZM230602P000760002023-06-02 9:36AM EDT76.007.508.759.30-4.25-36.17%20145.31%
ZM230602P000770002023-06-01 9:44AM EDT77.0010.259.8010.150.00-11141.41%
ZM230602P000780002023-05-23 9:37AM EDT78.0011.4510.6510.850.00--00.00%
ZM230602P000800002023-05-26 2:04PM EDT80.0012.6512.6013.350.00-100172.66%
ZM230602P000810002023-06-01 9:45AM EDT81.0014.3013.6513.850.00-100.00%
ZM230602P000820002023-05-31 3:50PM EDT82.0015.3014.7515.300.00-10211.72%
ZM230602P000830002023-06-01 9:40AM EDT83.0016.1515.7516.000.00-80213.28%
ZM230602P000850002023-05-30 10:17AM EDT85.0020.4017.7518.100.00-100181.25%
ZM230602P000870002023-05-23 2:17PM EDT87.0021.1019.6519.850.00--00.00%
ZM230602P000880002023-06-02 9:32AM EDT88.0019.8020.5521.25-6.30-24.14%10332.03%
ZM230602P000900002023-05-24 9:32AM EDT90.0023.7022.6522.850.00--00.00%
ZM230602P000920002023-05-23 9:31AM EDT92.0024.9524.6525.050.00--0316.02%