Canada markets open in 31 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.36-0.70 (-1.13%)
At close: 04:00PM EDT
61.36 0.00 (0.00%)
Pre-Market: 08:56AM EDT
In The Money
Show:ListStraddle
Strike:45.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240614C000450002024-05-28 11:30AM EDT2024-06-1417.810.000.000.00-110.00%
ZM240621C000450002024-05-21 9:31AM EDT2024-06-2118.450.000.000.00-2620.00%
ZM240816C000450002024-05-20 1:26PM EDT2024-08-1619.550.000.000.00-1560.00%
ZM240920C000450002024-05-21 10:08AM EDT2024-09-2020.000.000.000.00-520.00%
ZM241115C000450002024-03-25 3:32PM EDT2024-11-1524.2918.9519.200.00-1059.62%
ZM241220C000450002024-05-28 1:29PM EDT2024-12-2019.400.000.000.00-1310.00%
ZM250117C000450002024-05-21 11:16AM EDT2025-01-1722.050.000.000.00-125220.00%
ZM250620C000450002024-05-15 2:31PM EDT2025-06-2023.160.000.000.00-2130.00%
ZM260116C000450002024-05-22 2:06PM EDT2026-01-1625.650.000.000.00-11340.00%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240531P000450002024-05-20 11:11AM EDT2024-05-310.050.000.000.00-11150.00%
ZM240621P000450002024-05-24 3:59PM EDT2024-06-210.010.000.000.00-1193,06025.00%
ZM240719P000450002024-05-28 3:55PM EDT2024-07-190.050.000.000.00-28825.00%
ZM240816P000450002024-05-29 10:20AM EDT2024-08-160.080.000.000.00-522112.50%
ZM240920P000450002024-05-29 3:05PM EDT2024-09-200.320.000.000.00-126,87012.50%
ZM241115P000450002024-05-29 1:31PM EDT2024-11-150.500.000.000.00-14,62312.50%
ZM241220P000450002024-05-29 3:46PM EDT2024-12-200.790.000.000.00-19912.50%
ZM250117P000450002024-05-24 1:05PM EDT2025-01-170.860.000.000.00-203,2006.25%
ZM250321P000450002024-05-22 3:25PM EDT2025-03-211.250.000.000.00-41686.25%
ZM250620P000450002024-05-23 11:42AM EDT2025-06-201.800.000.000.00-11206.25%
ZM260116P000450002024-05-29 2:15PM EDT2026-01-162.830.000.000.00-14286.25%
ZM261218P000450002024-05-23 11:52AM EDT2026-12-184.080.000.000.00--13.13%