Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.40-0.74 (-0.97%)
At close: 01:00PM EST
75.59 +0.19 (+0.25%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230120C000400002022-11-22 11:35AM EST40.0035.2535.4036.000.00-4092.29%
ZM230120C000450002022-11-14 10:00AM EST45.0041.4530.5531.100.00-1082.76%
ZM230120C000500002022-11-22 1:27PM EST50.0027.6025.8026.300.00-25075.39%
ZM230120C000550002022-11-22 9:55AM EST55.0019.6521.1521.600.00-1068.36%
ZM230120C000600002022-11-23 1:20PM EST60.0016.9216.8017.150.00-3063.45%
ZM230120C000650002022-11-25 12:53PM EST65.0012.6212.7513.05-0.65-4.90%6059.11%
ZM230120C000700002022-11-25 12:53PM EST70.009.129.259.45-0.60-6.17%6055.96%
ZM230120C000750002022-11-25 12:36PM EST75.006.206.356.55-0.75-10.79%42053.74%
ZM230120C000800002022-11-25 12:08PM EST80.004.004.104.25-0.70-14.89%14051.67%
ZM230120C000850002022-11-25 12:28PM EST85.002.452.492.58-0.33-11.87%84050.39%
ZM230120C000900002022-11-25 12:54PM EST90.001.471.431.51-0.26-15.03%39049.32%
ZM230120C000950002022-11-25 12:21PM EST95.000.820.820.87-0.16-16.33%88048.95%
ZM230120C001000002022-11-25 12:28PM EST100.000.470.460.51-0.14-22.95%18049.22%
ZM230120C001050002022-11-25 12:31PM EST105.000.280.290.31-0.06-17.65%17050.00%
ZM230120C001100002022-11-25 12:32PM EST110.000.190.160.21-0.03-13.64%10050.59%
ZM230120C001150002022-11-25 12:53PM EST115.000.130.120.15-0.02-13.33%37052.64%
ZM230120C001200002022-11-25 10:14AM EST120.000.110.090.11-0.01-8.33%8054.59%
ZM230120C001250002022-11-25 12:53PM EST125.000.080.060.08+0.01+14.29%4055.86%
ZM230120C001300002022-11-22 3:15PM EST130.000.060.050.070.00-207058.40%
ZM230120C001350002022-11-22 2:05PM EST135.000.050.040.060.00-370060.55%
ZM230120C001400002022-11-23 10:07AM EST140.000.040.030.050.00-2062.11%
ZM230120C001450002022-11-22 10:41AM EST145.000.020.010.040.00-41062.11%
ZM230120C001500002022-11-25 12:53PM EST150.000.030.020.04+0.01+50.00%1066.02%
ZM230120C001550002022-11-21 2:38PM EST155.000.060.010.030.00-3066.02%
ZM230120C001600002022-11-22 11:01AM EST160.000.030.000.030.00-1066.41%
ZM230120C001650002022-11-16 2:35PM EST165.000.170.000.030.00-5068.75%
ZM230120C001700002022-11-22 9:51AM EST170.000.030.000.030.00-8071.09%
ZM230120C001750002022-11-21 9:30AM EST175.000.070.000.030.00-10073.44%
ZM230120C001800002022-11-22 10:21AM EST180.000.020.000.030.00-1075.78%
ZM230120C001850002022-11-16 10:55AM EST185.000.110.000.030.00-1078.13%
ZM230120C001900002022-11-23 12:53PM EST190.000.010.000.030.00-3079.69%
ZM230120C001950002022-11-08 2:50PM EST195.000.100.000.030.00-100082.03%
ZM230120C002000002022-11-25 11:00AM EST200.000.020.010.030.00-1085.94%
ZM230120C002100002022-11-23 2:31PM EST210.000.010.000.030.00-1087.50%
ZM230120C002200002022-11-23 9:44AM EST220.000.010.000.030.00-2090.63%
ZM230120C002300002022-11-23 12:52PM EST230.000.020.000.030.00-3093.75%
ZM230120C002400002022-11-18 3:16PM EST240.000.020.000.030.00-1096.88%
ZM230120C002500002022-11-17 9:52AM EST250.000.050.000.020.00-42096.88%
ZM230120C002600002022-11-16 9:42AM EST260.000.050.000.030.00-110103.13%
ZM230120C002700002022-11-25 12:44PM EST270.000.020.000.030.00-12,784106.25%
ZM230120C002800002022-11-22 11:37AM EST280.000.010.000.030.00-10107.81%
ZM230120C002900002022-11-21 9:30AM EST290.000.020.000.030.00-10110.94%
ZM230120C003000002022-11-21 2:07PM EST300.000.010.000.010.00-40103.13%
ZM230120C003100002022-11-16 2:47PM EST310.000.030.000.030.00-20115.63%
ZM230120C003200002022-11-17 12:09PM EST320.000.010.000.030.00-30117.97%
ZM230120C003300002022-11-22 2:33PM EST330.000.010.000.100.00-10133.20%
ZM230120C003400002022-11-25 12:54PM EST340.000.010.000.020.00-20118.75%
ZM230120C003500002022-11-22 10:28AM EST350.000.010.000.050.00-10129.69%
ZM230120C003600002022-11-09 12:59PM EST360.000.020.000.030.00-200126.56%
ZM230120C003700002022-11-15 11:10AM EST370.000.020.000.050.00-10133.59%
ZM230120C003800002022-10-25 8:30AM EST380.000.010.000.030.00-1771129.69%
ZM230120C003900002022-11-23 3:01PM EST390.000.010.000.010.00-10121.88%
ZM230120C004000002022-11-14 10:24AM EST400.000.030.000.020.00-501,556129.69%
ZM230120C004100002022-11-21 11:36AM EST410.000.010.000.030.00-10135.16%
ZM230120C004200002022-11-08 11:48AM EST420.000.010.000.040.00-50139.84%
ZM230120C004300002022-11-22 9:31AM EST430.000.010.010.050.00-20146.09%
ZM230120C004400002022-11-04 1:48PM EST440.000.020.000.040.00-60143.75%
ZM230120C004500002022-11-22 10:28AM EST450.000.110.000.040.00-10145.31%
ZM230120C004600002022-10-18 8:39AM EST460.000.020.000.030.00-25381143.75%
ZM230120C004700002022-10-13 12:49PM EST470.000.010.000.160.00-30215166.41%
ZM230120C004800002022-09-30 2:00PM EST480.000.030.000.030.00-1349145.31%
ZM230120C004900002022-09-15 10:23AM EST490.000.010.000.090.00-1136160.94%
ZM230120C005000002022-10-27 12:29PM EST500.000.020.000.070.00-200159.38%
ZM230120C005100002022-09-16 11:28AM EST510.000.020.000.090.00-1149164.06%
ZM230120C005200002022-08-22 11:10AM EST520.000.040.020.040.00-43120159.38%
ZM230120C005300002022-05-16 10:41AM EST530.000.150.020.390.00-40148192.97%
ZM230120C005400002022-05-09 12:32PM EST540.000.150.050.380.00-40103195.51%
ZM230120C005500002022-10-13 8:48AM EST550.000.010.000.050.00-53,387160.94%
ZM230120C005600002022-08-03 11:33AM EST560.000.070.000.030.00-1681156.25%
ZM230120C005800002022-08-23 1:41PM EST580.000.020.010.030.00-10867162.50%
ZM230120C006000002022-10-31 12:18PM EST600.000.010.000.050.00-10167.19%
ZM230120C006200002022-09-20 9:08AM EST620.000.020.000.060.00-4157171.88%
ZM230120C006400002022-09-27 10:21AM EST640.000.020.000.030.00-3260165.63%
ZM230120C006500002022-08-22 2:38PM EST650.000.050.010.030.00-10147170.31%
ZM230120C006600002022-05-23 1:52PM EST660.000.130.020.240.00-1134200.59%
ZM230120C006700002022-05-09 12:21PM EST670.000.080.030.370.00-4035210.74%
ZM230120C006800002022-08-04 9:17AM EST680.000.030.000.030.00-2147168.75%
ZM230120C006900002022-03-07 3:28PM EST690.000.300.000.300.00-3218206.84%
ZM230120C007000002022-11-21 3:46PM EST700.000.010.000.040.00-10175.00%
ZM230120C007100002022-03-07 3:23PM EST710.000.280.060.320.00-3426214.06%
ZM230120C007200002022-09-27 2:54PM EST720.000.020.000.030.00-3289173.44%
ZM230120C007300002022-08-26 12:32PM EST730.000.020.000.030.00-1581173.44%
ZM230120C007400002022-11-14 9:30AM EST740.000.010.000.010.00-81,272162.50%
ZM230120C007500002022-08-30 8:30AM EST750.000.020.000.000.00-148250.00%
ZM230120C007600002022-05-18 2:43PM EST760.000.020.020.420.00-10632222.46%
ZM230120C007700002022-08-03 8:30AM EST770.000.020.000.000.00-591350.00%
ZM230120C007800002022-10-10 2:50PM EST780.000.010.000.030.00-30340178.13%
ZM230120C008000002022-10-12 9:29AM EST800.000.010.000.000.00-1031550.00%
ZM230120C008200002022-09-28 11:51AM EST820.000.030.000.030.00-3199181.25%
ZM230120C008400002022-10-17 12:10PM EST840.000.010.000.010.00-303,911168.75%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230120P000400002022-11-25 12:49PM EST40.000.080.070.110.00-2075.98%
ZM230120P000450002022-11-23 3:22PM EST45.000.180.140.240.00-9071.09%
ZM230120P000500002022-11-25 12:48PM EST50.000.350.310.36-0.02-5.41%35065.04%
ZM230120P000550002022-11-25 12:50PM EST55.000.640.610.64+0.03+4.92%7060.50%
ZM230120P000600002022-11-25 12:54PM EST60.001.191.131.18+0.04+3.48%83056.91%
ZM230120P000650002022-11-25 12:51PM EST65.002.152.022.10+0.06+2.87%34053.98%
ZM230120P000700002022-11-25 12:57PM EST70.003.603.403.55+0.07+1.98%59051.44%
ZM230120P000750002022-11-25 12:16PM EST75.005.755.505.60+0.28+5.12%136049.87%
ZM230120P000800002022-11-25 12:58PM EST80.008.248.158.35+0.10+1.23%40047.96%
ZM230120P000850002022-11-25 12:59PM EST85.0011.6411.5511.80+0.49+4.39%204046.63%
ZM230120P000900002022-11-25 10:19AM EST90.0015.1515.4515.75+0.40+2.71%21,73844.80%
ZM230120P000950002022-11-22 11:31AM EST95.0020.5919.9020.200.00-26044.29%
ZM230120P001000002022-11-25 12:18PM EST100.0025.2524.5524.95+1.05+4.34%5045.36%
ZM230120P001050002022-11-22 2:58PM EST105.0029.2729.3529.850.00-34048.05%
ZM230120P001100002022-11-23 1:30PM EST110.0034.4734.4034.900.00-124,05855.08%
ZM230120P001150002022-11-23 3:25PM EST115.0039.0039.3039.900.00-83156260.11%
ZM230120P001200002022-11-25 10:05AM EST120.0043.2044.3044.85-0.30-0.69%1062.84%
ZM230120P001250002022-11-23 3:27PM EST125.0048.6049.4549.950.00-2,070058.69%
ZM230120P001300002022-11-23 3:41PM EST130.0053.8554.3554.900.00-1,926053.13%
ZM230120P001350002022-11-23 3:33PM EST135.0058.6059.4059.850.00-5056.64%
ZM230120P001400002022-11-22 2:48PM EST140.0064.8564.4064.850.00-56059.38%
ZM230120P001450002022-11-23 3:29PM EST145.0068.8069.3569.900.00-141062.50%
ZM230120P001500002022-11-23 3:41PM EST150.0073.8074.3574.850.00-1,88758753.13%
ZM230120P001550002022-11-22 2:59PM EST155.0079.2079.3079.800.00-22086.33%
ZM230120P001600002022-11-25 12:04PM EST160.0085.0084.4084.85+1.15+1.37%202,36570.70%
ZM230120P001650002022-11-22 2:48PM EST165.0089.3089.3089.900.00-151059.38%
ZM230120P001700002022-11-07 12:39PM EST170.0090.8094.2594.900.00-10100.88%
ZM230120P001750002022-11-22 9:34AM EST175.00100.2599.4099.900.00-1283.20%
ZM230120P001800002022-11-22 9:35AM EST180.00106.15104.35105.000.00-1089.45%
ZM230120P001850002022-11-02 2:53PM EST185.00106.20109.35109.850.00-225068.75%
ZM230120P001900002022-11-23 3:41PM EST190.00113.85114.40114.850.00-2,841084.38%
ZM230120P001950002022-11-23 3:41PM EST195.00118.85119.35119.800.00-7950108.11%
ZM230120P002000002022-11-09 9:36AM EST200.00124.35124.40124.850.00-2088.67%
ZM230120P002100002022-10-26 2:06PM EST210.00126.65134.30134.850.00-250118.26%
ZM230120P002200002022-10-19 2:33PM EST220.00143.90138.00138.600.00-4,64500.00%
ZM230120P002300002022-11-22 2:48PM EST230.00154.30154.35154.950.00-4640105.86%
ZM230120P002400002022-09-15 12:51PM EST240.00159.80166.95168.200.00-200200.34%
ZM230120P002500002022-11-23 3:29PM EST250.00173.95174.35174.800.00-1320130.47%
ZM230120P002600002022-10-19 2:31PM EST260.00183.45178.00178.700.00-2540.00%
ZM230120P002700002022-11-23 3:29PM EST270.00193.22194.35194.800.00-2010137.31%
ZM230120P002800002022-11-17 3:21PM EST280.00198.50204.25205.050.00-1250121.48%
ZM230120P002900002022-11-23 3:41PM EST290.00213.75214.10215.000.00-4220156.64%
ZM230120P003000002022-11-23 3:07PM EST300.00223.85224.15225.000.00-100159.67%
ZM230120P003100002022-11-23 3:41PM EST310.00233.75234.05234.900.00-797150156.64%
ZM230120P003200002022-10-26 10:08AM EST320.00235.00244.25244.900.00-10159.38%
ZM230120P003300002022-10-19 2:33PM EST330.00253.55247.95248.900.00-11300.00%
ZM230120P003400002022-11-23 3:07PM EST340.00263.50264.10264.850.00-300161.13%
ZM230120P003500002022-11-22 2:33PM EST350.00273.50274.10275.150.00-390131.25%
ZM230120P003600002022-11-23 3:07PM EST360.00283.60284.30284.900.00-150115.63%
ZM230120P003700002022-11-25 10:38AM EST370.00294.20294.25295.20+0.45+0.15%40155.86%
ZM230120P003800002022-11-23 3:07PM EST380.00303.65304.15305.100.00-250137.50%
ZM230120P003900002022-11-22 2:48PM EST390.00314.15314.35315.200.00-300166.02%
ZM230120P004000002022-11-22 2:48PM EST400.00324.90324.30324.800.00-300170.51%
ZM230120P004100002022-10-27 2:17PM EST410.00327.30334.05335.200.00-100143.75%
ZM230120P004200002022-10-27 2:17PM EST420.00337.15344.15345.000.00-200189.26%
ZM230120P004300002022-10-27 2:17PM EST430.00347.15354.10354.950.00-250188.18%
ZM230120P004400002022-10-27 2:17PM EST440.00357.10364.35364.850.00-1200131.25%
ZM230120P004500002022-11-07 3:52PM EST450.00369.95374.15374.850.00-30184.57%
ZM230120P004600002022-10-26 2:05PM EST460.00376.20384.15385.000.00-250197.07%
ZM230120P004700002022-09-28 2:17PM EST470.00394.38385.05386.800.00-1000.00%
ZM230120P004800002021-12-23 3:11PM EST480.00289.27322.30330.850.00-300.00%
ZM230120P004900002021-11-05 12:26PM EST490.00234.90302.50312.000.00-7250.00%
ZM230120P005000002022-05-19 8:30AM EST500.00414.50387.70392.350.00-1600.00%
ZM230120P005100002021-12-23 11:29AM EST510.00318.61357.70364.850.00-100.00%
ZM230120P005200002021-11-23 10:53AM EST520.00321.40325.50330.300.00-11150.00%
ZM230120P005300002022-08-05 2:21PM EST530.00417.20447.50451.100.00-100.00%
ZM230120P005400002022-04-27 10:57AM EST540.00441.85428.00432.050.00-100.00%
ZM230120P005500002021-12-02 9:42AM EST550.00355.47363.10369.100.00-170.00%
ZM230120P005600002022-01-21 10:26AM EST560.00411.25429.60436.150.00-110.00%
ZM230120P005800002021-11-10 2:24PM EST580.00331.90390.00399.500.00-1490.00%
ZM230120P006000002022-10-27 12:56PM EST600.00516.85523.95525.050.00-220222.36%
ZM230120P006200002021-11-10 6:47AM EST620.00365.30430.00439.500.00-4240.00%
ZM230120P006400002021-11-10 3:47PM EST640.00391.20450.00459.500.00-7360.00%
ZM230120P006500002021-11-11 3:37PM EST650.00403.50460.00469.500.00-7420.00%
ZM230120P006600002021-12-01 2:37PM EST660.00462.60473.10479.200.00-120.00%
ZM230120P006700002021-11-10 6:47AM EST670.00371.00479.50489.500.00-2500.00%
ZM230120P006800002021-11-19 12:58PM EST680.00426.70478.30482.300.00-120.00%
ZM230120P006900002021-12-08 1:05PM EST690.00497.16513.50522.500.00-100.00%
ZM230120P007000002022-10-27 1:32PM EST700.00617.10623.95625.450.00-30201.95%
ZM230120P007100002022-11-22 11:11AM EST710.00635.20634.05635.450.00-6547210.55%
ZM230120P007200002022-11-22 9:34AM EST720.00644.85644.15645.350.00-10211.52%
ZM230120P007300002022-11-22 11:26AM EST730.00654.80654.15655.400.00-5515215.63%
ZM230120P007400002022-11-22 10:26AM EST740.00666.35664.10665.700.00-50228.91%
ZM230120P007500002022-11-09 12:49PM EST750.00677.40674.25675.250.00-20214.65%
ZM230120P007600002021-11-10 6:47AM EST760.00383.69569.50579.500.00-110.00%
ZM230120P007700002022-11-17 2:58PM EST770.00687.80693.80695.500.00-40198.05%
ZM230120P007800002022-11-23 11:24AM EST780.00703.30704.20705.400.00-290223.63%
ZM230120P008000002022-11-23 11:28AM EST800.00723.40723.55725.500.00-480267.92%
ZM230120P008200002022-11-23 11:26AM EST820.00743.30743.75745.650.00-2121213.67%
ZM230120P008400002022-11-25 9:41AM EST840.00764.00764.25764.80+0.80+0.10%20229.30%