Canada markets close in 2 hours 31 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.46-1.44 (-1.98%)
As of 01:29PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230317C000400002022-12-06 9:54AM EST40.0033.0032.4533.05+0.40+1.23%11488.92%
ZM230317C000450002022-11-22 11:28AM EST45.0031.8528.1528.550.00-21783.74%
ZM230317C000500002022-11-30 1:31PM EST50.0023.9523.7524.15+0.05+0.21%47876.68%
ZM230317C000550002022-11-21 10:32AM EST55.0029.9520.0020.250.00-18074.12%
ZM230317C000600002022-12-02 10:57AM EST60.0019.2516.3516.650.00-17670.65%
ZM230317C000650002022-12-06 10:08AM EST65.0013.0513.2513.45-1.07-7.58%421968.40%
ZM230317C000700002022-12-06 12:23PM EST70.0010.4510.4510.55-0.85-7.52%1027665.71%
ZM230317C000750002022-12-06 1:05PM EST75.008.208.058.20-0.60-6.82%3372163.72%
ZM230317C000800002022-12-06 12:49PM EST80.006.156.106.20-0.60-8.89%472,04461.93%
ZM230317C000850002022-12-05 2:11PM EST85.004.704.604.75-0.45-8.74%969061.17%
ZM230317C000900002022-12-06 12:41PM EST90.003.403.403.55-0.45-11.69%491,89760.23%
ZM230317C000950002022-12-06 10:22AM EST95.002.462.502.61-0.40-13.99%197859.47%
ZM230317C001000002022-12-06 11:01AM EST100.001.871.801.90-0.22-10.53%1062958.72%
ZM230317C001050002022-12-05 3:49PM EST105.001.491.291.400.00-4339258.33%
ZM230317C001100002022-12-05 3:02PM EST110.001.120.951.010.00-251,08758.08%
ZM230317C001150002022-12-02 3:37PM EST115.000.940.690.740.00-235257.96%
ZM230317C001200002022-12-05 9:31AM EST120.000.700.500.540.00-161857.86%
ZM230317C001250002022-11-29 9:30AM EST125.000.360.320.440.00-11,17357.81%
ZM230317C001300002022-12-05 10:02AM EST130.000.470.240.350.00-13,17958.40%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230317P000400002022-12-06 9:30AM EST40.000.590.530.70+0.11+22.92%135873.63%
ZM230317P000450002022-12-05 11:26AM EST45.001.001.111.170.00-290671.66%
ZM230317P000500002022-12-06 1:00PM EST50.001.851.811.89+0.22+13.50%995968.73%
ZM230317P000550002022-12-06 12:56PM EST55.002.852.802.88+0.37+14.92%3845965.99%
ZM230317P000600002022-12-06 11:32AM EST60.004.054.104.20+0.20+5.19%1380563.27%
ZM230317P000650002022-12-06 12:42PM EST65.005.895.755.95+0.44+8.07%21,20060.78%
ZM230317P000700002022-12-06 12:38PM EST70.008.007.958.10+0.48+6.38%131,83758.81%
ZM230317P000750002022-12-06 1:07PM EST75.0010.6010.5010.65+0.56+5.58%6517,53156.49%
ZM230317P000800002022-12-06 12:41PM EST80.0013.7113.5513.70+0.81+6.28%103,00454.71%
ZM230317P000850002022-12-06 11:03AM EST85.0016.9017.0017.15+1.51+9.81%338552.91%
ZM230317P000900002022-12-06 12:27PM EST90.0020.8120.7021.00+2.56+14.03%117950.76%
ZM230317P000950002022-12-01 9:54AM EST95.0018.2524.9025.150.00-430550.61%
ZM230317P001000002022-12-01 10:50AM EST100.0024.6229.1529.500.00-111448.54%
ZM230317P001050002022-11-30 9:34AM EST105.0034.8833.8534.100.00-13347.05%
ZM230317P001100002022-12-02 12:58PM EST110.0035.5538.5038.850.00-14345.65%
ZM230317P001150002022-11-09 12:26PM EST115.0043.8043.2543.850.00-52249.27%
ZM230317P001200002022-12-01 3:41PM EST120.0043.0148.2048.900.00-1154.10%
ZM230317P001250002022-11-11 12:30PM EST125.0040.1053.1553.750.00-2052.54%
ZM230317P001300002022-11-28 9:46AM EST130.0054.3058.2058.750.00-1455.47%