Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.58+0.98 (+1.73%)
At close: 04:00PM EDT
57.58 0.00 (0.00%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240719C000350002024-04-26 9:40AM EDT35.0027.1027.8528.750.00-44631.25%
ZM240719C000400002024-06-13 10:01AM EDT40.0019.3015.8519.350.00-193118.75%
ZM240719C000500002024-07-11 10:32AM EDT50.007.107.458.750.00-975103.22%
ZM240719C000520002024-06-25 3:54PM EDT52.006.204.605.800.00--2063.09%
ZM240719C000540002024-07-12 11:30AM EDT54.003.453.553.95+0.87+33.72%1654.10%
ZM240719C000550002024-07-12 3:08PM EDT55.002.672.532.85+0.63+30.88%1418638.77%
ZM240719C000560002024-07-12 3:59PM EDT56.001.911.802.27+0.61+46.92%13020945.90%
ZM240719C000570002024-07-12 3:55PM EDT57.001.241.191.24+0.45+56.96%26628331.45%
ZM240719C000580002024-07-12 3:58PM EDT58.000.690.680.71+0.25+56.82%1,2791,37830.57%
ZM240719C000590002024-07-12 3:57PM EDT59.000.370.330.37+0.13+54.17%40345630.47%
ZM240719C000600002024-07-12 3:57PM EDT60.000.170.160.19+0.03+21.43%3263,84431.45%
ZM240719C000610002024-07-12 3:35PM EDT61.000.110.080.10+0.01+10.00%2981233.01%
ZM240719C000620002024-07-12 3:45PM EDT62.000.060.040.070.00-5267036.72%
ZM240719C000630002024-07-12 2:48PM EDT63.000.040.020.09-0.02-33.33%43745.12%
ZM240719C000640002024-07-08 12:32PM EDT64.000.030.020.050.00-15045.70%
ZM240719C000650002024-07-12 3:29PM EDT65.000.020.010.03-0.01-33.33%1156,54246.88%
ZM240719C000660002024-07-05 9:30AM EDT66.000.160.010.090.00-33956.25%
ZM240719C000670002024-06-24 11:02AM EDT67.000.090.010.090.00--861.33%
ZM240719C000680002024-07-11 11:03AM EDT68.000.050.010.080.00-77464.84%
ZM240719C000700002024-07-12 3:16PM EDT70.000.010.010.03-0.03-75.00%143,10966.41%
ZM240719C000750002024-07-12 3:46PM EDT75.000.010.000.020.00-81,72179.69%
ZM240719C000800002024-07-10 11:51AM EDT80.000.010.000.010.00-3321,70990.63%
ZM240719C000850002024-07-09 1:52PM EDT85.000.010.000.140.00-1499141.02%
ZM240719C000900002024-07-02 3:26PM EDT90.000.010.000.020.00-5163125.00%
ZM240719C000950002024-06-14 2:58PM EDT95.000.060.000.020.00-2226140.63%
ZM240719C001000002024-07-10 3:35PM EDT100.000.010.000.230.00-71142201.56%
ZM240719C001050002024-07-10 10:02AM EDT105.000.030.000.040.00-123175.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240719P000350002024-05-21 11:39AM EDT35.000.040.000.140.00-1140185.16%
ZM240719P000400002024-06-20 2:58PM EDT40.000.020.000.660.00-1524188.28%
ZM240719P000450002024-07-12 3:32PM EDT45.000.070.000.12+0.04+133.33%17998.05%
ZM240719P000460002024-07-12 3:42PM EDT46.000.010.001.86-0.11-91.67%21173.24%
ZM240719P000490002024-07-09 3:24PM EDT49.000.030.010.080.00-911265.23%
ZM240719P000500002024-07-12 3:52PM EDT50.000.030.010.03-0.02-40.00%91,22951.56%
ZM240719P000510002024-07-11 11:20AM EDT51.000.050.010.060.00-57353.91%
ZM240719P000520002024-07-12 10:53AM EDT52.000.080.010.07+0.03+60.00%112348.24%
ZM240719P000530002024-07-12 3:22PM EDT53.000.050.020.10-0.03-37.50%116844.14%
ZM240719P000540002024-07-12 3:21PM EDT54.000.060.050.08-0.10-62.50%10864534.38%
ZM240719P000550002024-07-12 3:58PM EDT55.000.120.120.14-0.17-58.62%961,52131.15%
ZM240719P000560002024-07-12 3:47PM EDT56.000.270.270.29-0.31-53.45%18952229.59%
ZM240719P000570002024-07-12 3:49PM EDT57.000.520.560.60-0.57-52.29%13775429.30%
ZM240719P000580002024-07-12 3:47PM EDT58.000.981.041.09-0.86-46.74%8227229.20%
ZM240719P000590002024-07-12 2:32PM EDT59.002.001.691.78+0.04+2.04%237030.08%
ZM240719P000600002024-07-12 3:54PM EDT60.002.422.512.62-0.88-26.67%984,06832.03%
ZM240719P000610002024-07-08 12:04PM EDT61.003.743.353.600.00-161638.87%
ZM240719P000620002024-06-28 10:40AM EDT62.003.474.254.650.00-1049.61%
ZM240719P000630002024-07-05 2:58PM EDT63.004.704.356.550.00-10101.27%
ZM240719P000640002024-07-03 9:58AM EDT64.005.545.308.000.00-1063.87%
ZM240719P000650002024-07-11 2:17PM EDT65.008.507.258.550.00-11887.01%
ZM240719P000660002024-07-02 12:11PM EDT66.007.608.158.550.00--067.38%
ZM240719P000670002024-06-24 11:53AM EDT67.009.009.1510.500.00--096.19%
ZM240719P000700002024-06-21 2:54PM EDT70.0011.8012.2513.500.00-10118.75%
ZM240719P000750002024-06-06 1:01PM EDT75.0011.5914.6018.500.00-10187.50%
ZM240719P000800002024-05-23 3:03PM EDT80.0017.6520.7021.300.00-500.00%
ZM240719P000900002024-03-06 4:14PM EDT90.0023.2525.0029.100.00-100.00%