Canada markets open in 6 hours 59 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.88+0.57 (+0.98%)
At close: 04:00PM EDT
58.82 -0.06 (-0.10%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240816C000300002024-05-23 9:51AM EDT30.0033.5528.9529.600.00-34108.98%
ZM240816C000350002024-04-30 11:47AM EDT35.0027.3925.6026.200.00-460137.50%
ZM240816C000400002024-05-13 3:58PM EDT40.0023.7720.7521.100.00-20111.28%
ZM240816C000450002024-06-20 12:15PM EDT45.0012.720.000.000.00-5000.00%
ZM240816C000500002024-06-20 3:56PM EDT50.009.050.000.000.00-2900.00%
ZM240816C000550002024-06-21 3:50PM EDT55.005.000.000.000.00-2900.00%
ZM240816C000600002024-06-21 3:56PM EDT60.002.360.000.000.00-34701.56%
ZM240816C000650002024-06-21 3:59PM EDT65.000.760.000.000.00-13006.25%
ZM240816C000700002024-06-21 3:52PM EDT70.000.230.000.000.00-146012.50%
ZM240816C000750002024-06-20 3:11PM EDT75.000.100.000.000.00-19012.50%
ZM240816C000800002024-06-21 11:12AM EDT80.000.120.000.000.00-2012.50%
ZM240816C000850002024-06-20 10:07AM EDT85.000.050.000.000.00-8025.00%
ZM240816C000900002024-06-21 11:13AM EDT90.000.040.000.000.00-2025.00%
ZM240816C000950002024-06-13 10:44AM EDT95.000.070.000.000.00-2025.00%
ZM240816C001000002024-06-17 12:54PM EDT100.000.110.000.000.00-5025.00%
ZM240816C001050002024-06-17 12:16PM EDT105.000.100.000.000.00-45025.00%
ZM240816C001100002024-06-14 2:51PM EDT110.000.100.000.000.00-2025.00%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240816P000350002024-06-13 12:25PM EDT35.000.010.000.000.00-1025.00%
ZM240816P000400002024-06-21 11:12AM EDT40.000.030.000.000.00-2025.00%
ZM240816P000450002024-06-21 10:53AM EDT45.000.080.000.000.00-10012.50%
ZM240816P000500002024-06-21 1:22PM EDT50.000.280.000.000.00-17012.50%
ZM240816P000550002024-06-21 2:00PM EDT55.001.070.000.000.00-7006.25%
ZM240816P000600002024-06-21 3:59PM EDT60.002.820.000.000.00-9600.00%
ZM240816P000650002024-06-21 3:28PM EDT65.007.020.000.000.00-2000.00%
ZM240816P000700002024-06-20 3:09PM EDT70.0011.960.000.000.00-300.00%
ZM240816P000750002024-06-12 3:28PM EDT75.0014.510.000.000.00-100.00%
ZM240816P000800002024-06-04 3:06PM EDT80.0018.500.000.000.00-100.00%
ZM240816P000850002024-02-01 10:50AM EDT85.0019.9015.0015.250.00-21080.00%
ZM240816P000900002024-05-17 9:30AM EDT90.0026.2831.4033.100.00-1086.08%
ZM240816P000950002024-01-16 4:16PM EDT95.0026.5030.3531.750.00-100.00%
ZM240816P001000002024-01-19 12:45PM EDT100.0032.3037.0038.750.00-300.00%
ZM240816P001050002024-06-18 9:45AM EDT105.0047.790.000.000.00-100.00%
ZM240816P001100002023-12-27 3:42PM EDT110.0036.8541.9543.550.00-100.00%