Canada markets open in 1 hour 5 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.00+1.50 (+2.04%)
At close: 04:00PM EST
74.99 -0.01 (-0.01%)
Pre-Market: 08:16AM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230203C000450002023-01-12 1:58PM EST45.0024.750.000.000.00-120.00%
ZM230203C000500002023-01-18 10:01AM EST50.0021.300.000.000.00--10.00%
ZM230203C000530002023-01-23 12:16PM EST53.0017.700.000.000.00-100.00%
ZM230203C000540002023-01-17 11:45AM EST54.0016.000.000.000.00--10.00%
ZM230203C000550002023-01-23 11:09AM EST55.0015.950.000.000.00--60.00%
ZM230203C000580002023-01-23 11:09AM EST58.0013.000.000.000.00-130.00%
ZM230203C000600002023-01-27 2:54PM EST60.0013.950.000.000.00-5150.00%
ZM230203C000610002023-01-20 2:55PM EST61.008.700.000.000.00-110.00%
ZM230203C000620002023-01-27 3:46PM EST62.0012.240.000.000.00-120.00%
ZM230203C000630002023-01-26 9:39AM EST63.009.100.000.000.00-130.00%
ZM230203C000640002023-01-27 9:37AM EST64.007.850.000.000.00-160.00%
ZM230203C000650002023-01-31 10:31AM EST65.009.250.000.000.00-2011940.00%
ZM230203C000660002023-01-30 3:41PM EST66.008.100.000.000.00-12250.00%
ZM230203C000670002023-01-31 3:54PM EST67.007.850.000.000.00-121070.00%
ZM230203C000680002023-01-30 1:18PM EST68.008.000.000.000.00-162830.00%
ZM230203C000690002023-01-30 2:04PM EST69.006.400.000.000.00-481900.00%
ZM230203C000700002023-01-31 1:56PM EST70.004.770.000.000.00-243230.00%
ZM230203C000710002023-01-31 3:50PM EST71.004.200.000.000.00-92360.00%
ZM230203C000720002023-01-31 2:15PM EST72.003.250.000.000.00-448330.00%
ZM230203C000730002023-01-31 3:56PM EST73.003.000.000.000.00-7000.00%
ZM230203C000740002023-01-31 3:56PM EST74.002.360.000.000.00-3044540.00%
ZM230203C000750002023-01-31 3:59PM EST75.001.940.000.000.00-7378230.03%
ZM230203C000760002023-01-31 3:59PM EST76.001.510.000.000.00-1,1001,2973.13%
ZM230203C000770002023-01-31 3:59PM EST77.001.130.000.000.00-2431,8636.25%
ZM230203C000780002023-01-31 3:59PM EST78.000.830.000.000.00-21871712.50%
ZM230203C000790002023-01-31 3:58PM EST79.000.620.000.000.00-7034412.50%
ZM230203C000800002023-01-31 3:59PM EST80.000.480.000.000.00-7982,36812.50%
ZM230203C000810002023-01-31 3:57PM EST81.000.330.000.000.00-10560425.00%
ZM230203C000820002023-01-31 3:59PM EST82.000.230.000.000.00-16726525.00%
ZM230203C000830002023-01-31 3:55PM EST83.000.180.000.000.00-190025.00%
ZM230203C000840002023-01-31 3:50PM EST84.000.120.000.000.00-1011225.00%
ZM230203C000850002023-01-31 3:59PM EST85.000.100.000.000.00-5601,12825.00%
ZM230203C000860002023-01-31 3:45PM EST86.000.080.000.000.00-189725.00%
ZM230203C000900002023-01-31 3:32PM EST90.000.050.000.000.00-261,28850.00%
ZM230203C000950002023-01-31 3:53PM EST95.000.020.000.000.00-22161750.00%
ZM230203C001000002023-01-30 12:42PM EST100.000.020.000.000.00-24922050.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230203P000400002023-01-30 3:47PM EST40.000.010.000.000.00-71250.00%
ZM230203P000450002023-01-12 11:26AM EST45.000.060.000.000.00--5450.00%
ZM230203P000500002023-01-30 9:49AM EST50.000.010.000.000.00-114050.00%
ZM230203P000530002023-01-27 9:30AM EST53.000.010.000.000.00-24450.00%
ZM230203P000540002023-01-30 11:45AM EST54.000.020.000.000.00-24950.00%
ZM230203P000550002023-01-27 10:44AM EST55.000.010.000.000.00-246750.00%
ZM230203P000560002023-01-27 1:32PM EST56.000.020.000.000.00-5050.00%
ZM230203P000570002023-01-30 9:49AM EST57.000.040.000.000.00-117050.00%
ZM230203P000580002023-01-31 10:33AM EST58.000.020.000.000.00-1014650.00%
ZM230203P000590002023-01-30 3:55PM EST59.000.010.000.000.00-25233850.00%
ZM230203P000600002023-01-31 3:04PM EST60.000.010.000.000.00-41,93250.00%
ZM230203P000610002023-01-31 3:32PM EST61.000.020.000.000.00-6813350.00%
ZM230203P000620002023-01-31 3:59PM EST62.000.040.000.000.00-614250.00%
ZM230203P000630002023-01-31 2:46PM EST63.000.030.000.000.00-329350.00%
ZM230203P000640002023-01-31 2:57PM EST64.000.050.000.000.00-6518550.00%
ZM230203P000650002023-01-31 3:59PM EST65.000.050.000.000.00-5059450.00%
ZM230203P000660002023-01-31 3:13PM EST66.000.100.000.000.00-5521825.00%
ZM230203P000670002023-01-31 2:37PM EST67.000.130.000.000.00-1723125.00%
ZM230203P000680002023-01-31 3:59PM EST68.000.160.000.000.00-1924125.00%
ZM230203P000690002023-01-31 3:57PM EST69.000.240.000.000.00-2044125.00%
ZM230203P000700002023-01-31 3:59PM EST70.000.370.000.000.00-18994925.00%
ZM230203P000710002023-01-31 3:57PM EST71.000.540.000.000.00-7026512.50%
ZM230203P000720002023-01-31 3:56PM EST72.000.840.000.000.00-63012.50%
ZM230203P000730002023-01-31 3:25PM EST73.001.460.000.000.00-1532116.25%
ZM230203P000740002023-01-31 3:57PM EST74.001.560.000.000.00-16003.13%
ZM230203P000750002023-01-31 3:33PM EST75.002.390.000.000.00-722410.03%
ZM230203P000760002023-01-31 1:21PM EST76.002.970.000.000.00-121980.00%
ZM230203P000770002023-01-31 3:47PM EST77.003.550.000.000.00-16690.00%
ZM230203P000780002023-01-31 1:17PM EST78.004.250.000.000.00-7650.00%
ZM230203P000790002023-01-31 10:31AM EST79.005.450.000.000.00-200.00%
ZM230203P000800002023-01-31 2:17PM EST80.006.110.000.000.00-2370.00%
ZM230203P000810002023-01-30 10:19AM EST81.005.700.000.000.00-100.00%
ZM230203P000820002023-01-30 9:57AM EST82.005.250.000.000.00-1400.00%
ZM230203P000850002023-01-30 10:16AM EST85.008.850.000.000.00-110.00%
ZM230203P000900002023-01-27 3:43PM EST90.0015.690.000.000.00-220.00%