Canada markets open in 8 hours 6 minutes

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
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230616C000400002022-12-01 10:30AM EST40.0039.240.000.000.00-100.00%
ZM230616C000450002022-11-28 9:35AM EST45.0034.520.000.000.00-200.00%
ZM230616C000500002022-12-01 10:27AM EST50.0031.570.000.000.00-100.00%
ZM230616C000550002022-12-06 3:12PM EST55.0023.000.000.000.00-100.00%
ZM230616C000600002022-12-06 2:07PM EST60.0019.500.000.000.00-1000.00%
ZM230616C000650002022-12-08 9:38AM EST65.0014.850.000.000.00-500.00%
ZM230616C000700002022-12-06 2:06PM EST70.0013.900.000.000.00-200.00%
ZM230616C000750002022-12-08 1:08PM EST75.0011.850.000.000.00-201.56%
ZM230616C000800002022-12-08 2:05PM EST80.009.400.000.000.00-1403.13%
ZM230616C000850002022-12-08 3:19PM EST85.007.850.000.000.00-2706.25%
ZM230616C000900002022-12-08 3:41PM EST90.006.400.000.000.00-12306.25%
ZM230616C000950002022-12-08 3:35PM EST95.005.140.000.000.00-7006.25%
ZM230616C001000002022-12-08 1:43PM EST100.004.100.000.000.00-194012.50%
ZM230616C001050002022-12-08 12:09PM EST105.003.250.000.000.00-9012.50%
ZM230616C001100002022-12-08 11:49AM EST110.002.580.000.000.00-15012.50%
ZM230616C001150002022-12-08 3:35PM EST115.002.060.000.000.00-1012.50%
ZM230616C001200002022-12-08 3:54PM EST120.001.680.000.000.00-16012.50%
ZM230616C001250002022-12-08 12:24PM EST125.001.290.000.000.00-1012.50%
ZM230616C001300002022-12-07 11:20AM EST130.001.120.000.000.00-10012.50%
ZM230616C001350002022-12-07 3:22PM EST135.000.860.000.000.00-5012.50%
ZM230616C001400002022-12-08 1:45PM EST140.000.690.000.000.00-1025.00%
ZM230616C001450002022-12-08 1:51PM EST145.000.560.000.000.00-2025.00%
ZM230616C001500002022-12-08 1:54PM EST150.000.450.000.000.00-6025.00%
ZM230616C001550002022-12-02 3:06PM EST155.000.510.000.000.00-2025.00%
ZM230616C001600002022-12-06 10:15AM EST160.000.360.000.000.00-1025.00%
ZM230616C001650002022-11-30 12:23PM EST165.000.240.000.000.00-2025.00%
ZM230616C001700002022-11-17 3:56PM EST170.001.000.000.000.00-1025.00%
ZM230616C001750002022-11-30 9:42AM EST175.000.160.000.000.00-1025.00%
ZM230616C001800002022-12-01 9:44AM EST180.000.250.000.000.00-21025.00%
ZM230616C001850002022-11-21 3:14PM EST185.000.530.000.000.00-2025.00%
ZM230616C001900002022-12-08 1:10PM EST190.000.130.000.000.00-35025.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230616P000400002022-12-08 2:05PM EST40.001.600.000.000.00-35012.50%
ZM230616P000450002022-12-08 3:36PM EST45.002.400.000.000.00-3012.50%
ZM230616P000500002022-12-08 2:59PM EST50.003.450.000.000.00-77012.50%
ZM230616P000550002022-12-07 1:16PM EST55.005.200.000.000.00-2206.25%
ZM230616P000600002022-12-08 3:29PM EST60.006.250.000.000.00-406.25%
ZM230616P000650002022-12-08 12:53PM EST65.008.250.000.000.00-803.13%
ZM230616P000700002022-12-08 3:35PM EST70.0010.370.000.000.00-101.56%
ZM230616P000750002022-12-08 2:59PM EST75.0013.100.000.000.00-200.00%
ZM230616P000800002022-12-08 3:30PM EST80.0015.850.000.000.00-5800.00%
ZM230616P000850002022-12-07 10:28AM EST85.0020.200.000.000.00-100.00%
ZM230616P000900002022-12-06 3:27PM EST90.0023.120.000.000.00-200.00%
ZM230616P000950002022-12-08 3:35PM EST95.0026.160.000.000.00-200.00%
ZM230616P001000002022-12-08 2:26PM EST100.0030.700.000.000.00-100.00%
ZM230616P001050002022-11-23 3:01PM EST105.0031.350.000.000.00-2000.00%
ZM230616P001100002022-12-06 10:00AM EST110.0039.500.000.000.00-100.00%
ZM230616P001150002022-11-23 2:39PM EST115.0039.790.000.000.00-200.00%
ZM230616P001200002022-11-30 10:31AM EST120.0049.500.000.000.00-100.00%
ZM230616P001250002022-11-18 12:43PM EST125.0046.650.000.000.00-100.00%
ZM230616P001300002022-11-30 12:31PM EST130.0060.000.000.000.00-1300.00%
ZM230616P001350002022-11-30 3:27PM EST135.0060.800.000.000.00-4800.00%
ZM230616P001400002022-11-28 2:18PM EST140.0068.100.000.000.00-300.00%
ZM230616P001450002022-11-28 3:32PM EST145.0073.500.000.000.00-200.00%
ZM230616P001500002022-12-02 3:45PM EST150.0075.900.000.000.00-100.00%
ZM230616P001550002022-06-06 12:31PM EST155.0055.6551.1551.650.00-1310.00%
ZM230616P001600002022-11-15 11:54AM EST160.0072.400.000.000.00-100.00%
ZM230616P001650002022-11-21 10:52AM EST165.0084.550.000.000.00-200.00%
ZM230616P001700002022-12-02 10:33AM EST170.0094.600.000.000.00-100.00%
ZM230616P001750002022-11-17 3:31PM EST175.0093.600.000.000.00-100.00%
ZM230616P001800002022-11-10 2:20PM EST180.0099.080.000.000.00-100.00%
ZM230616P001850002022-09-26 9:29AM EST185.00109.50100.25101.200.00-300.00%
ZM230616P001900002022-12-01 10:24AM EST190.00112.570.000.000.00-100.00%