Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.42+0.78 (+1.33%)
At close: 04:00PM EDT
59.50 +0.08 (+0.13%)
After hours: 06:24PM EDT
In The Money
Show:ListStraddle
Strike:70.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240726C000700002024-07-23 3:56PM EDT2024-07-260.010.010.020.00-212867.19%
ZM240802C000700002024-07-09 10:11AM EDT2024-08-020.060.010.170.00-5853.13%
ZM240809C000700002024-07-22 12:42PM EDT2024-08-090.070.040.50+0.04+133.33%2552.44%
ZM240816C000700002024-07-23 3:37PM EDT2024-08-160.080.050.10+0.02+33.33%545,57235.94%
ZM240823C000700002024-07-22 12:05PM EDT2024-08-230.150.101.580.00-16254.49%
ZM240830C000700002024-07-23 1:29PM EDT2024-08-300.470.300.57+0.15+46.88%44843.60%
ZM240920C000700002024-07-23 3:37PM EDT2024-09-200.670.630.67+0.13+24.07%723,24336.96%
ZM241115C000700002024-07-23 11:20AM EDT2024-11-151.481.371.43+0.20+15.63%251,04734.85%
ZM241220C000700002024-07-23 10:08AM EDT2024-12-202.202.062.15+0.20+10.00%41,37736.40%
ZM250117C000700002024-07-23 3:26PM EDT2025-01-172.552.452.58+0.20+8.51%253,45836.44%
ZM250221C000700002024-07-11 10:06AM EDT2025-02-212.252.753.250.00-96237.45%
ZM250321C000700002024-07-23 12:52PM EDT2025-03-213.603.403.60-0.05-1.37%291,43037.18%
ZM250620C000700002024-07-23 3:58PM EDT2025-06-204.804.704.80+0.20+4.35%9621,03137.31%
ZM260116C000700002024-07-23 3:13PM EDT2026-01-167.907.457.85+0.19+2.46%82,03839.95%
ZM260618C000700002024-07-19 12:09PM EDT2026-06-189.249.259.750.00-1641.10%
ZM261218C000700002024-07-18 12:30PM EDT2026-12-1811.4311.1511.750.00-115942.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240816P000700002024-07-22 2:44PM EDT2024-08-1611.408.5012.650.00-1287.94%
ZM240920P000700002024-07-12 3:31PM EDT2024-09-2012.4810.7010.950.00-2414331.10%
ZM241115P000700002024-07-12 10:37AM EDT2024-11-1513.1911.0511.300.00-115327.22%
ZM241220P000700002024-07-15 12:48PM EDT2024-12-2012.0511.3011.800.00-188128.72%
ZM250117P000700002024-07-16 2:10PM EDT2025-01-1711.8811.4512.50-0.45-3.65%101,40331.79%
ZM250221P000700002024-06-20 12:34PM EDT2025-02-2113.7111.3512.750.00--130.74%
ZM250321P000700002024-07-12 9:39AM EDT2025-03-2114.0511.8513.000.00-416330.42%
ZM250620P000700002024-07-22 11:39AM EDT2025-06-2013.5012.6513.100.00-11326.44%
ZM260116P000700002024-07-23 9:53AM EDT2026-01-1614.2614.0014.45-1.54-9.75%1013425.86%
ZM260618P000700002024-07-03 11:49AM EDT2026-06-1815.4314.7515.350.00-1825.75%
ZM261218P000700002024-06-28 3:46PM EDT2026-12-1815.9015.6516.300.00-13525.58%