Canada markets open in 6 hours 30 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.94-2.58 (-4.26%)
At close: 04:00PM EDT
58.00 +0.06 (+0.10%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM241220C000300002024-05-13 9:34AM EDT30.0033.5031.0032.150.00-20110.40%
ZM241220C000350002024-04-02 2:11PM EDT35.0030.4328.9029.900.00--5120.19%
ZM241220C000400002024-05-20 9:39AM EDT40.0025.770.000.000.00-100.00%
ZM241220C000450002024-05-28 1:29PM EDT45.0019.400.000.000.00-100.00%
ZM241220C000500002024-05-24 12:33PM EDT50.0016.100.000.000.00-400.00%
ZM241220C000550002024-06-13 12:04PM EDT55.008.400.000.000.00-800.00%
ZM241220C000600002024-06-13 3:52PM EDT60.005.600.000.000.00-1201.56%
ZM241220C000650002024-06-13 12:56PM EDT65.003.750.000.000.00-403.13%
ZM241220C000700002024-06-13 3:30PM EDT70.002.360.000.000.00-3106.25%
ZM241220C000750002024-06-13 3:15PM EDT75.001.470.000.000.00-31806.25%
ZM241220C000800002024-06-13 3:08PM EDT80.000.880.000.000.00-49012.50%
ZM241220C000850002024-06-13 1:22PM EDT85.000.560.000.000.00-3012.50%
ZM241220C000900002024-06-13 10:42AM EDT90.000.430.000.000.00-2012.50%
ZM241220C000950002024-06-13 9:36AM EDT95.000.320.000.000.00-2012.50%
ZM241220C001000002024-06-13 12:46PM EDT100.000.150.000.000.00-8012.50%
ZM241220C001050002024-06-13 10:41AM EDT105.000.130.000.000.00-4012.50%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM241220P000300002024-05-31 2:37PM EDT30.000.090.000.000.00-50025.00%
ZM241220P000350002024-06-12 2:23PM EDT35.000.150.000.000.00-93012.50%
ZM241220P000400002024-06-12 10:46AM EDT40.000.400.000.000.00-2012.50%
ZM241220P000450002024-06-12 2:06PM EDT45.000.680.000.000.00-906.25%
ZM241220P000500002024-06-13 3:17PM EDT50.001.810.000.000.00-15206.25%
ZM241220P000550002024-06-13 2:49PM EDT55.003.350.000.000.00-301.56%
ZM241220P000600002024-06-13 3:29PM EDT60.005.670.000.000.00-700.00%
ZM241220P000650002024-06-13 12:07PM EDT65.008.650.000.000.00-1400.00%
ZM241220P000700002024-05-30 12:35PM EDT70.0011.150.000.000.00-100.00%
ZM241220P000750002024-05-21 11:15AM EDT75.0012.250.000.000.00-200.00%
ZM241220P000800002024-06-06 12:55PM EDT80.0017.000.000.000.00-500.00%
ZM241220P000850002024-05-24 3:54PM EDT85.0022.000.000.000.00-500.00%
ZM241220P000900002024-05-28 9:58AM EDT90.0027.630.000.000.00-100.00%
ZM241220P000950002024-03-08 4:16PM EDT95.0026.9630.0034.000.00-400.00%