Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.59-0.88 (-1.18%)
At close: 04:00PM EDT
73.65 +0.06 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007C000450002022-09-08 2:59PM EDT45.0034.7528.1029.050.00-11227.73%
ZM221007C000550002022-09-30 10:11AM EDT55.0020.2518.2519.00-0.45-2.17%1393.75%
ZM221007C000600002022-09-21 1:57PM EDT60.0017.5513.1014.150.00--268.36%
ZM221007C000650002022-09-30 2:17PM EDT65.009.738.459.25+0.06+0.62%31866.41%
ZM221007C000680002022-09-30 3:23PM EDT68.006.665.906.45-6.19-48.17%3861.91%
ZM221007C000710002022-09-30 10:11AM EDT71.005.203.653.85-0.75-12.61%11255.57%
ZM221007C000720002022-09-30 3:57PM EDT72.003.093.003.15-0.84-21.37%591354.44%
ZM221007C000730002022-09-30 3:21PM EDT73.002.862.402.66-0.59-17.10%449554.88%
ZM221007C000740002022-09-30 3:59PM EDT74.001.961.882.00-0.94-32.41%13514052.49%
ZM221007C000750002022-09-30 3:57PM EDT75.001.541.471.54-0.76-33.04%11,40627652.05%
ZM221007C000760002022-09-30 3:48PM EDT76.001.381.091.18-0.43-23.76%11922351.47%
ZM221007C000770002022-09-30 3:57PM EDT77.000.850.820.85-0.52-37.96%5291,20150.93%
ZM221007C000775002022-09-30 3:58PM EDT77.500.750.690.76-0.52-40.94%42621251.17%
ZM221007C000780002022-09-30 3:58PM EDT78.000.650.600.65-0.46-41.44%1,52318951.27%
ZM221007C000785002022-09-30 3:23PM EDT78.500.680.520.56-0.22-24.44%43711651.56%
ZM221007C000790002022-09-30 3:54PM EDT79.000.510.440.48-0.31-37.80%30026151.56%
ZM221007C000795002022-09-30 3:57PM EDT79.500.410.370.42-0.29-41.43%22616751.86%
ZM221007C000800002022-09-30 3:57PM EDT80.000.360.330.36-0.25-40.98%93954152.44%
ZM221007C000805002022-09-30 3:10PM EDT80.500.410.280.31-0.11-21.15%2117952.64%
ZM221007C000810002022-09-30 3:49PM EDT81.000.310.250.27-0.15-32.61%5656353.32%
ZM221007C000815002022-09-30 3:50PM EDT81.500.270.220.24-0.13-32.50%8011854.10%
ZM221007C000820002022-09-30 3:54PM EDT82.000.210.180.21-0.16-43.24%15038954.20%
ZM221007C000825002022-09-30 3:47PM EDT82.500.210.160.18-0.09-30.00%1149554.69%
ZM221007C000830002022-09-30 3:59PM EDT83.000.160.140.16-0.09-36.00%9918055.47%
ZM221007C000835002022-09-30 3:42PM EDT83.500.170.130.15-0.22-56.41%37856.64%
ZM221007C000840002022-09-30 3:59PM EDT84.000.120.090.13-0.08-40.00%2426556.06%
ZM221007C000845002022-09-30 3:04PM EDT84.500.110.100.12-0.11-50.00%1,05117658.01%
ZM221007C000850002022-09-30 3:56PM EDT85.000.110.090.11-0.06-35.29%7531558.98%
ZM221007C000860002022-09-30 3:40PM EDT86.000.090.080.09-0.08-47.06%367660.94%
ZM221007C000870002022-09-30 3:41PM EDT87.000.080.070.08-0.08-50.00%186163.28%
ZM221007C000880002022-09-30 2:49PM EDT88.000.070.040.07-0.06-46.15%79663.67%
ZM221007C000890002022-09-30 2:53PM EDT89.000.060.010.06-0.06-50.00%33962.50%
ZM221007C000900002022-09-30 3:48PM EDT90.000.060.040.05+0.02+50.00%15024667.97%
ZM221007C000910002022-09-30 12:30PM EDT91.000.040.010.04-0.04-50.00%17165.63%
ZM221007C000920002022-09-30 12:37PM EDT92.000.030.030.04-0.04-57.14%1417271.88%
ZM221007C000930002022-09-30 3:34PM EDT93.000.040.030.070.00-31878.52%
ZM221007C000940002022-09-30 3:56PM EDT94.000.030.020.05-0.02-40.00%64777.34%
ZM221007C000950002022-09-30 12:01PM EDT95.000.020.020.03-0.01-33.33%105977.34%
ZM221007C000960002022-09-30 2:48PM EDT96.000.030.010.03+0.01+50.00%708678.13%
ZM221007C001000002022-09-30 2:46PM EDT100.000.020.000.03-0.01-33.33%1211985.16%
ZM221007C001050002022-09-29 10:36AM EDT105.000.010.000.030.00-1117896.88%
ZM221007C001100002022-09-16 1:50PM EDT110.000.050.000.110.00-525125.78%
ZM221007C001150002022-09-29 10:49AM EDT115.000.010.000.020.00-1145114.06%
ZM221007C001200002022-09-30 3:57PM EDT120.000.010.000.030.00-5181128.13%
ZM221007C001250002022-09-22 2:34PM EDT125.000.050.000.030.00-258137.50%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007P000450002022-09-02 2:23PM EDT45.000.070.000.030.00-11135.94%
ZM221007P000500002022-09-30 3:30PM EDT50.000.010.000.020.00-11,084104.69%
ZM221007P000550002022-09-30 12:02PM EDT55.000.020.000.02-0.01-33.33%514281.25%
ZM221007P000600002022-09-30 3:10PM EDT60.000.040.040.06-0.06-60.00%1027272.27%
ZM221007P000650002022-09-30 3:29PM EDT65.000.190.200.22-0.21-52.50%16324062.99%
ZM221007P000660002022-09-30 3:55PM EDT66.000.250.270.30-0.21-45.65%12210061.62%
ZM221007P000670002022-09-30 3:53PM EDT67.000.340.350.40-0.37-52.11%5415059.86%
ZM221007P000680002022-09-30 3:49PM EDT68.000.500.470.53-0.25-33.33%6143058.50%
ZM221007P000690002022-09-30 3:57PM EDT69.000.640.630.69-0.28-30.43%22318857.13%
ZM221007P000700002022-09-30 3:57PM EDT70.000.860.840.92-0.24-21.82%1,21056656.25%
ZM221007P000710002022-09-30 3:43PM EDT71.000.961.101.22-0.43-30.94%28674855.57%
ZM221007P000720002022-09-30 3:57PM EDT72.001.411.401.53-0.42-22.95%1,06216253.91%
ZM221007P000730002022-09-30 3:59PM EDT73.001.801.811.93-0.15-7.69%46545153.17%
ZM221007P000740002022-09-30 3:55PM EDT74.002.252.262.43-0.14-5.86%1,30326352.34%
ZM221007P000750002022-09-30 3:56PM EDT75.002.802.842.94-0.12-4.11%27699251.42%
ZM221007P000760002022-09-30 3:59PM EDT76.003.593.403.65+0.07+1.99%14911550.93%
ZM221007P000770002022-09-30 2:24PM EDT77.003.564.154.35-0.34-8.72%1914151.07%
ZM221007P000775002022-09-30 11:14AM EDT77.503.004.504.75-1.05-25.93%201250.83%
ZM221007P000780002022-09-30 2:17PM EDT78.004.304.905.15-0.60-12.24%5011750.98%
ZM221007P000785002022-09-30 3:03PM EDT78.504.835.255.60-0.47-8.87%23050.68%
ZM221007P000790002022-09-30 10:50AM EDT79.004.105.656.05-1.20-22.64%147250.78%
ZM221007P000800002022-09-30 2:55PM EDT80.006.306.557.00-0.19-2.93%337953.32%
ZM221007P000810002022-09-30 3:56PM EDT81.007.507.457.95+0.42+5.93%2310954.88%
ZM221007P000815002022-09-30 3:44PM EDT81.507.557.958.30+0.25+3.42%222653.13%
ZM221007P000820002022-09-26 9:50AM EDT82.007.108.358.800.00-67052.15%
ZM221007P000825002022-09-30 9:37AM EDT82.507.058.859.25-1.20-14.55%21752.54%
ZM221007P000830002022-09-30 2:47PM EDT83.008.999.359.80+0.20+2.28%614156.64%
ZM221007P000835002022-09-30 2:43PM EDT83.509.309.7010.20+1.65+21.57%24466.99%
ZM221007P000840002022-09-28 1:57PM EDT84.009.179.9010.650.00-26566.21%
ZM221007P000845002022-09-29 10:02AM EDT84.5010.8010.8011.200.00-1455.86%
ZM221007P000850002022-09-30 3:58PM EDT85.0011.3811.3011.70+0.57+5.27%1110,02457.81%
ZM221007P000860002022-09-19 2:30PM EDT86.009.4512.0013.000.00-1261.52%
ZM221007P000870002022-09-27 10:03AM EDT87.0012.5212.8513.900.00-1394.14%
ZM221007P000880002022-09-26 2:22PM EDT88.0013.6814.0014.850.00-2253.13%
ZM221007P000890002022-09-30 2:54PM EDT89.0014.8415.1015.90-0.04-0.27%1672.27%
ZM221007P000900002022-09-30 3:23PM EDT90.0015.8216.0016.85+0.19+1.22%2959.38%
ZM221007P000920002022-09-26 2:06PM EDT92.0017.9617.9518.850.00-22112.79%
ZM221007P000930002022-09-29 3:09PM EDT93.0018.7718.9019.850.00-12116.80%
ZM221007P000940002022-09-26 1:08PM EDT94.0019.8319.9520.850.00-40120.70%
ZM221007P000950002022-09-30 9:34AM EDT95.0019.4520.2522.10-1.54-7.34%411138.97%
ZM221007P000960002022-09-28 10:27AM EDT96.0020.5521.9022.850.00-20128.32%
ZM221007P001000002022-09-28 10:27AM EDT100.0024.5525.9526.900.00-4085.94%
ZM221007P001050002022-09-14 3:22PM EDT105.0025.6530.9031.950.00-2096.88%
ZM221007P001100002022-09-12 3:30PM EDT110.0026.1035.7037.000.00--0186.23%