Canada markets open in 4 hours 26 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
57.87 -0.07 (-0.12%)
Pre-Market: 05:03AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM260116C000300002024-05-09 2:00PM EDT30.0034.9634.6036.700.00-31490.77%
ZM260116C000350002024-05-22 10:02AM EDT35.0031.850.000.000.00-100.00%
ZM260116C000400002024-06-06 2:51PM EDT40.0028.200.000.000.00-200.00%
ZM260116C000450002024-06-12 3:23PM EDT45.0021.000.000.000.00-100.00%
ZM260116C000500002024-06-13 3:42PM EDT50.0016.750.000.000.00-1000.00%
ZM260116C000550002024-06-13 2:13PM EDT55.0013.860.000.000.00-700.00%
ZM260116C000600002024-06-13 3:58PM EDT60.0011.150.000.000.00-800.78%
ZM260116C000650002024-06-13 2:55PM EDT65.008.870.000.000.00-52001.56%
ZM260116C000700002024-06-13 3:50PM EDT70.007.500.000.000.00-303.13%
ZM260116C000750002024-06-13 10:31AM EDT75.006.540.000.000.00-206.25%
ZM260116C000800002024-06-13 12:19PM EDT80.004.910.000.000.00-3806.25%
ZM260116C000850002024-06-13 2:09PM EDT85.003.850.000.000.00-4606.25%
ZM260116C000900002024-06-13 2:09PM EDT90.003.100.000.000.00-3406.25%
ZM260116C000950002024-06-13 10:05AM EDT95.002.680.000.000.00-1506.25%
ZM260116C001000002024-06-13 3:44PM EDT100.002.000.000.000.00-115012.50%
ZM260116C001050002024-06-13 2:29PM EDT105.001.600.000.000.00-119012.50%
ZM260116C001100002024-06-13 3:40PM EDT110.001.300.000.000.00-122012.50%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM260116P000300002024-06-10 1:46PM EDT30.000.550.000.000.00-1012.50%
ZM260116P000350002024-06-07 2:11PM EDT35.000.950.000.000.00-106.25%
ZM260116P000400002024-06-12 12:57PM EDT40.001.720.000.000.00-106.25%
ZM260116P000450002024-06-10 3:50PM EDT45.002.450.000.000.00-206.25%
ZM260116P000500002024-06-07 2:14PM EDT50.003.770.000.000.00-103.13%
ZM260116P000550002024-06-13 3:48PM EDT55.006.500.000.000.00-200.78%
ZM260116P000600002024-06-13 3:19PM EDT60.008.800.000.000.00-500.00%
ZM260116P000650002024-06-13 2:55PM EDT65.0011.350.000.000.00-52000.00%
ZM260116P000700002024-06-12 10:08AM EDT70.0012.630.000.000.00-100.00%
ZM260116P000750002024-06-13 10:32AM EDT75.0017.980.000.000.00-200.00%
ZM260116P000800002024-06-10 10:40AM EDT80.0019.240.000.000.00-100.00%
ZM260116P000850002024-06-04 3:53PM EDT85.0023.770.000.000.00-100.00%
ZM260116P000900002024-06-03 11:48AM EDT90.0028.140.000.000.00-100.00%
ZM260116P000950002024-04-17 11:45AM EDT95.0035.6329.7032.600.00-10110.00%
ZM260116P001000002024-04-11 11:59AM EDT100.0037.7337.4540.950.00-100.00%
ZM260116P001050002024-05-16 12:45PM EDT105.0041.470.000.000.00-1000.00%
ZM260116P001100002024-05-31 9:44AM EDT110.0049.050.000.000.00-100.00%