Canada markets close in 6 hours 26 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.67+0.08 (+0.11%)
As of 09:34AM EST. Market open.
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230519C000400002022-10-03 2:07PM EST40.0037.9544.2045.500.00--1186.89%
ZM230519C000500002022-10-19 9:57AM EST50.0031.6535.7536.200.00--1149.28%
ZM230519C000600002022-11-28 2:47PM EST60.0019.200.000.000.00-190.00%
ZM230519C000650002022-11-09 10:12AM EST65.0018.000.000.000.00-4100.00%
ZM230519C000700002022-11-28 12:43PM EST70.0014.250.000.000.00-15170.00%
ZM230519C000750002022-11-28 3:26PM EST75.0010.850.000.000.00-3191.56%
ZM230519C000800002022-11-28 2:41PM EST80.008.900.000.000.00-151583.13%
ZM230519C000850002022-11-28 12:59PM EST85.007.540.000.000.00-101536.25%
ZM230519C000900002022-11-28 3:16PM EST90.005.750.000.000.00-282546.25%
ZM230519C000950002022-11-28 3:47PM EST95.004.450.000.000.00-1931412.50%
ZM230519C001000002022-11-28 3:47PM EST100.003.500.000.000.00-9231612.50%
ZM230519C001050002022-11-23 2:18PM EST105.003.950.000.000.00-127612.50%
ZM230519C001100002022-11-23 12:55PM EST110.002.960.000.000.00-1311212.50%
ZM230519C001150002022-11-28 2:50PM EST115.001.730.000.000.00-133912.50%
ZM230519C001200002022-11-25 11:59AM EST120.001.670.000.000.00-1075912.50%
ZM230519C001250002022-11-25 10:28AM EST125.001.390.000.000.00-1333812.50%
ZM230519C001300002022-11-28 3:05PM EST130.000.800.000.000.00-143312.50%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230519P000400002022-11-28 2:08PM EST40.001.290.000.000.00-9411425.00%
ZM230519P000450002022-11-28 10:18AM EST45.001.880.000.000.00-45812.50%
ZM230519P000500002022-11-28 11:46AM EST50.002.870.000.000.00-1829412.50%
ZM230519P000550002022-11-28 11:34AM EST55.004.030.000.000.00-558216.25%
ZM230519P000600002022-11-28 10:17AM EST60.005.450.000.000.00-53506.25%
ZM230519P000650002022-11-28 12:46PM EST65.007.410.000.000.00-84923.13%
ZM230519P000700002022-11-28 3:44PM EST70.0010.150.000.000.00-332480.78%
ZM230519P000750002022-11-28 10:21AM EST75.0011.950.000.000.00-23080.00%
ZM230519P000800002022-11-28 1:00PM EST80.0015.000.000.000.00-111,0120.00%
ZM230519P000850002022-11-28 11:34AM EST85.0017.800.000.000.00-16800.00%
ZM230519P000900002022-11-28 3:38PM EST90.0022.500.000.000.00-361760.00%
ZM230519P000950002022-11-28 1:32PM EST95.0025.400.000.000.00-81,0080.00%
ZM230519P001000002022-11-15 2:20PM EST100.0022.150.000.000.00-3380.00%
ZM230519P001050002022-11-22 1:03PM EST105.0030.950.000.000.00-5750.00%
ZM230519P001100002022-11-16 12:24PM EST110.0031.200.000.000.00-2790.00%
ZM230519P001150002022-11-17 12:50PM EST115.0036.200.000.000.00-1400.00%
ZM230519P001200002022-11-23 9:36AM EST120.0044.990.000.000.00-15380.00%
ZM230519P001250002022-11-23 12:47PM EST125.0049.700.000.000.00-11340.00%
ZM230519P001300002022-11-23 3:56PM EST130.0054.110.000.000.00-500.00%