Canada Markets open in 7 hrs 15 mins

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.36+2.49 (+3.56%)
At close: 04:00PM EST
72.30 -0.06 (-0.08%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230217C000500002022-08-04 2:26PM EST50.0064.8560.7561.350.00--3595.41%
ZM230217C000600002022-08-10 9:18AM EST60.0054.3052.3552.90+5.25+10.70%57469.82%
ZM230217C000700002022-08-10 8:32AM EST70.0045.9544.3045.00-7.70-14.35%128390.31%
ZM230217C000750002022-08-10 10:51AM EST75.0043.7540.8041.30-3.80-7.99%27361.72%
ZM230217C000800002022-08-08 9:31AM EST80.0046.2037.3537.800.00--5336.80%
ZM230217C000850002022-08-11 12:27PM EST85.0035.0034.1034.40+2.40+7.36%38314.99%
ZM230217C000900002022-08-10 12:55PM EST90.0033.6031.0031.25+4.05+13.71%130296.09%
ZM230217C000950002022-08-09 2:16PM EST95.0026.8028.0528.350.00-812279.59%
ZM230217C001000002022-08-08 1:04PM EST100.0030.5525.3525.600.00-261265.09%
ZM230217C001050002022-08-09 10:04AM EST105.0022.6922.8023.050.00-12265252.09%
ZM230217C001100002022-08-09 10:04AM EST110.0020.3620.4520.750.00-12393240.80%
ZM230217C001150002022-08-09 1:39PM EST115.0016.9518.3018.650.00-328230.84%
ZM230217C001200002022-08-11 12:38PM EST120.0017.1016.3516.55+0.30+1.79%12238221.29%
ZM230217C001250002022-08-11 12:37PM EST125.0015.2514.6014.80+1.64+12.05%1136213.50%
ZM230217C001300002022-08-11 1:02PM EST130.0013.5013.0013.25+1.30+10.66%654206.59%
ZM230217C001350002022-08-11 10:13AM EST135.0012.9511.6011.75-2.05-13.67%982200.17%
ZM230217C001400002022-08-11 9:54AM EST140.0012.2510.3010.55-2.40-16.38%6159194.85%
ZM230217C001450002022-08-11 9:30AM EST145.0011.359.109.35-2.45-17.75%686189.40%
ZM230217C001500002022-08-11 11:30AM EST150.008.458.108.30-3.35-28.39%386184.89%
ZM230217C001550002022-08-10 12:46PM EST155.008.057.257.40-2.30-22.22%1178181.15%
ZM230217C001600002022-08-10 11:04AM EST160.007.506.406.65+0.30+4.17%185177.61%
ZM230217C001650002022-08-09 12:50PM EST165.005.205.705.850.00-1111174.02%
ZM230217C001700002022-08-10 2:51PM EST170.005.955.105.20+1.20+25.26%24206171.17%
ZM230217C001750002022-08-11 10:03AM EST175.005.354.504.65+1.35+33.75%6391168.36%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230217P000500002022-08-11 11:47AM EST50.001.861.821.87-0.19-9.27%38984.01%
ZM230217P000550002022-08-11 10:19AM EST55.002.382.482.54-0.27-10.19%12476.90%
ZM230217P000600002022-08-11 11:54AM EST60.003.273.253.35+0.22+7.21%11269.24%
ZM230217P000650002022-08-11 11:54AM EST65.004.124.154.25-0.32-7.21%17060.62%
ZM230217P000700002022-08-08 2:18PM EST70.004.655.255.350.00-24751.31%
ZM230217P000750002022-08-11 11:12AM EST75.006.406.456.60-0.60-8.57%14539.97%
ZM230217P000800002022-08-10 11:08AM EST80.007.357.908.00+1.00+15.75%16519.04%
ZM230217P000850002022-08-08 2:03PM EST85.008.359.509.600.00-14390.00%
ZM230217P000900002022-08-11 8:36AM EST90.0010.3011.3011.40-1.70-14.17%12780.00%
ZM230217P000950002022-08-10 12:46PM EST95.0012.5013.2513.40-1.60-11.35%12670.00%
ZM230217P001000002022-08-11 12:48PM EST100.0015.1015.4515.60-1.45-8.76%81310.00%
ZM230217P001050002022-08-11 1:05PM EST105.0017.7517.8518.10-1.15-6.08%74450.00%
ZM230217P001100002022-08-11 1:03PM EST110.0020.4020.4520.65-1.10-5.12%82400.00%
ZM230217P001150002022-08-11 1:03PM EST115.0023.1523.3023.50-1.60-6.46%152190.00%
ZM230217P001200002022-08-11 12:20PM EST120.0025.7526.2526.55-2.05-7.37%122080.00%
ZM230217P001250002022-08-11 1:16PM EST125.0029.2529.4529.65-1.75-5.65%41430.00%
ZM230217P001300002022-08-11 10:06AM EST130.0031.1532.8533.20+3.50+12.66%2270.00%
ZM230217P001350002022-08-10 11:13AM EST135.0034.4036.4036.80+1.10+3.30%821070.00%
ZM230217P001400002022-08-08 9:23AM EST140.0034.1040.1040.400.00--200.00%
ZM230217P001450002022-08-11 11:59AM EST145.0043.1043.9544.25+5.90+15.86%2540.00%
ZM230217P001500002022-08-05 1:17PM EST150.0044.7547.9048.200.00--50.00%
ZM230217P001550002022-08-05 1:32PM EST155.0048.7051.9052.350.00--140.00%
ZM230217P001600002022-08-10 9:24AM EST160.0055.0056.2056.55+3.55+6.90%11540.00%
ZM230217P001650002022-08-10 9:24AM EST165.0059.2560.4060.80+4.05+7.34%2100.00%
ZM230217P001700002022-08-05 1:31PM EST170.0061.2064.7565.250.00--10.00%
ZM230217P001750002022-08-08 2:39PM EST175.0064.3069.3569.750.00--100.00%