Canada markets close in 4 hours 15 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.29+1.21 (+2.05%)
As of 11:45AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240419C000350002024-03-27 1:09PM EDT35.0031.3324.7526.000.00-22355.47%
ZM240419C000500002024-04-18 9:38AM EDT50.009.8510.1010.50-0.25-2.48%145103.13%
ZM240419C000550002024-04-18 9:54AM EDT55.005.205.405.60+0.90+20.93%43198.83%
ZM240419C000570002024-04-18 9:44AM EDT57.003.403.353.70+1.05+44.68%21172.07%
ZM240419C000580002024-04-18 10:06AM EDT58.002.022.262.72+0.56+38.36%92553.13%
ZM240419C000590002024-04-18 10:24AM EDT59.001.281.371.64+0.63+96.92%20428547.85%
ZM240419C000600002024-04-18 11:29AM EDT60.000.640.630.70+0.33+106.45%52069830.57%
ZM240419C000610002024-04-18 11:28AM EDT61.000.240.200.23+0.12+100.00%82967528.32%
ZM240419C000620002024-04-18 11:28AM EDT62.000.080.060.08+0.02+33.33%48187831.45%
ZM240419C000630002024-04-18 11:23AM EDT63.000.040.030.05+0.02+100.00%1798539.06%
ZM240419C000640002024-04-18 11:23AM EDT64.000.030.010.03+0.02+200.00%1131,24044.92%
ZM240419C000650002024-04-18 10:21AM EDT65.000.020.010.030.00-1192,88850.78%
ZM240419C000660002024-04-16 2:54PM EDT66.000.020.000.090.00-2860467.97%
ZM240419C000670002024-04-17 3:00PM EDT67.000.010.000.060.00-142,66571.88%
ZM240419C000680002024-04-17 9:42AM EDT68.000.010.000.050.00-301,32878.13%
ZM240419C000690002024-04-16 10:43AM EDT69.000.010.000.500.00-10406133.20%
ZM240419C000700002024-04-18 10:06AM EDT70.000.010.000.010.00-25,07878.13%
ZM240419C000710002024-04-12 2:38PM EDT71.000.020.000.500.00-160155153.52%
ZM240419C000720002024-04-15 12:12PM EDT72.000.020.000.050.00-32285108.59%
ZM240419C000730002024-04-12 3:15PM EDT73.000.020.000.020.00-90187103.13%
ZM240419C000740002024-04-17 11:19AM EDT74.000.010.000.020.00-191217109.38%
ZM240419C000750002024-04-17 3:34PM EDT75.000.020.000.020.00-142,589115.63%
ZM240419C000760002024-04-10 1:31PM EDT76.000.090.000.060.00-22139.06%
ZM240419C000770002024-03-28 2:22PM EDT77.000.060.000.250.00-29182.03%
ZM240419C000800002024-04-16 10:23AM EDT80.000.010.000.010.00-13,925137.50%
ZM240419C000850002024-04-10 2:28PM EDT85.000.120.000.500.00-2533270.31%
ZM240419C000900002024-04-12 11:24AM EDT90.000.010.000.040.00-1190212.50%
ZM240419C000950002024-03-11 9:43AM EDT95.000.040.000.100.00-37402264.06%
ZM240419C001000002024-03-13 9:30AM EDT100.000.050.000.000.00-1850.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240419P000400002024-02-28 10:47AM EDT40.000.100.000.200.00-357284.38%
ZM240419P000450002024-04-16 1:18PM EDT45.000.040.000.010.00-3242143.75%
ZM240419P000500002024-04-16 12:33PM EDT50.000.030.000.500.00-10398177.34%
ZM240419P000550002024-04-17 1:44PM EDT55.000.010.000.090.00-321,52369.53%
ZM240419P000560002024-04-16 1:39PM EDT56.000.070.000.080.00-8013757.03%
ZM240419P000570002024-04-17 3:58PM EDT57.000.070.010.060.00-831649.61%
ZM240419P000580002024-04-18 10:39AM EDT58.000.040.010.04-0.17-80.95%1523933.99%
ZM240419P000590002024-04-18 11:29AM EDT59.000.080.050.08-0.42-85.71%1331,44226.56%
ZM240419P000600002024-04-18 11:30AM EDT60.000.310.280.30-0.79-73.15%4041,89224.22%
ZM240419P000610002024-04-18 11:29AM EDT61.000.850.810.88-0.89-51.15%251,36924.41%
ZM240419P000620002024-04-18 11:18AM EDT62.001.441.521.92-1.40-49.30%1777443.56%
ZM240419P000630002024-04-18 10:59AM EDT63.002.432.432.82-1.20-33.06%1191647.66%
ZM240419P000640002024-04-17 3:14PM EDT64.004.973.453.650.00-8542180.00%
ZM240419P000650002024-04-17 2:41PM EDT65.004.554.554.65-1.14-20.04%44940.00%
ZM240419P000660002024-04-17 2:47PM EDT66.006.505.455.650.00-1,07250.00%
ZM240419P000670002024-04-17 3:40PM EDT67.007.946.556.900.00-22,7602964.84%
ZM240419P000680002024-04-17 2:56PM EDT68.008.507.507.900.00-222114.45%
ZM240419P000690002024-04-12 1:08PM EDT69.007.258.409.800.00-10150.20%
ZM240419P000700002024-04-17 3:40PM EDT70.0010.949.559.850.00-24,8905125.78%
ZM240419P000710002024-04-18 10:08AM EDT71.0010.4010.6011.00-1.45-12.24%231124.22%
ZM240419P000720002024-04-18 9:36AM EDT72.0012.1511.4011.80+5.77+90.44%140132.42%
ZM240419P000740002024-04-16 10:52AM EDT74.0014.2013.2515.050.00-60208.20%
ZM240419P000750002024-04-16 10:52AM EDT75.0015.2014.3015.950.00-90214.84%
ZM240419P000800002024-03-12 12:36PM EDT80.009.9715.5017.600.00-100.00%
ZM240419P000850002024-03-19 2:32PM EDT85.0018.2024.2526.100.00-10307.42%
ZM240419P000900002024-03-27 9:52AM EDT90.0023.5528.3529.600.00-300.00%