Canada Markets open in 9 hrs 3 mins

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.19+0.44 (+0.64%)
At close: 04:00PM EDT
69.20 +0.01 (+0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240119C000400002022-08-10 1:03PM EDT40.0076.4073.5074.80+4.05+5.60%16390.00%
ZM240119C000450002022-08-11 10:29AM EDT45.0075.3569.9070.95+4.40+6.20%2250.00%
ZM240119C000500002022-08-09 3:35PM EDT50.0064.6166.3567.200.00-6139448.98%
ZM240119C000550002022-08-08 1:03PM EDT55.0069.6762.4064.000.00--22364.60%
ZM240119C000600002022-08-08 11:11AM EDT60.0068.4059.1560.550.00--50320.39%
ZM240119C000650002022-08-11 1:56PM EDT65.0057.2556.3557.35-6.55-10.27%48,027292.08%
ZM240119C000700002022-08-11 1:05PM EDT70.0054.3053.3554.15+0.31+0.57%6425268.59%
ZM240119C000750002022-08-09 10:51AM EDT75.0050.9950.4051.300.00-118250.44%
ZM240119C000800002022-08-11 10:32AM EDT80.0053.1547.5548.30+7.18+15.62%3249234.50%
ZM240119C000850002022-08-01 10:06AM EDT85.0041.3544.9045.800.00--124222.42%
ZM240119C000900002022-08-11 10:20AM EDT90.0048.0142.4043.00+7.70+19.10%1211210.96%
ZM240119C000950002022-08-11 1:06PM EDT95.0040.8539.9540.55-5.90-12.62%4147201.42%
ZM240119C001000002022-08-11 12:56PM EDT100.0038.6737.7038.55+2.50+6.91%1650194.07%
ZM240119C001050002022-08-10 9:55AM EDT105.0037.1535.6536.30+3.30+9.75%1277186.91%
ZM240119C001100002022-08-11 2:24PM EDT110.0033.9133.5034.20+2.11+6.64%2473180.14%
ZM240119C001150002022-08-11 10:20AM EDT115.0036.3631.6032.15+3.11+9.35%3188174.23%
ZM240119C001200002022-08-11 1:14PM EDT120.0030.4529.7030.30+0.45+1.50%4299168.88%
ZM240119C001250002022-08-09 11:39AM EDT125.0027.4028.0028.550.00-5236164.25%
ZM240119C001300002022-08-11 11:51AM EDT130.0027.2026.4526.95+2.20+8.80%1329160.25%
ZM240119C001350002022-08-09 2:57PM EDT135.0023.6024.7525.450.00-1185156.14%
ZM240119C001400002022-08-09 2:57PM EDT140.0022.1623.4023.950.00-2343152.71%
ZM240119C001450002022-08-11 10:16AM EDT145.0025.7921.9022.65-2.21-7.89%1365149.33%
ZM240119C001500002022-08-11 11:45AM EDT150.0021.9920.7021.30+2.44+12.48%62,426146.40%
ZM240119C001550002022-08-09 1:13PM EDT155.0018.1519.4020.100.00-2295143.48%
ZM240119C001600002022-08-11 2:24PM EDT160.0018.7618.2518.80+0.39+2.12%1215140.59%
ZM240119C001650002022-08-11 12:12PM EDT165.0017.7517.2017.75-3.85-17.82%2156138.31%
ZM240119C001700002022-08-10 12:17PM EDT170.0017.3516.2016.75+1.35+8.44%1147136.14%
ZM240119C001750002022-08-09 3:20PM EDT175.0014.4015.2515.800.00-1366134.08%
ZM240119C001800002022-08-03 1:42PM EDT180.0014.9514.3514.900.00-2474132.12%
ZM240119C001850002022-08-11 12:30PM EDT185.0013.9513.5014.05+1.24+9.76%1264130.27%
ZM240119C001900002022-08-11 10:17AM EDT190.0015.5712.8013.25+3.75+31.73%1695128.74%
ZM240119C001950002022-08-11 10:26AM EDT195.0014.1011.9512.40+1.60+12.80%1410126.70%
ZM240119C002000002022-08-11 2:24PM EDT200.0011.5511.2011.80+1.05+10.00%231,231125.29%
ZM240119C002100002022-08-11 10:26AM EDT210.0011.8510.0010.50+2.85+31.67%1587122.63%
ZM240119C002200002022-08-11 10:14AM EDT220.0010.758.859.30-0.55-4.87%11,635119.95%
ZM240119C002300002022-07-25 11:17AM EDT230.006.208.058.350.00-1457118.28%
ZM240119C002400002022-08-10 12:26PM EDT240.007.307.207.45+1.40+23.73%24,151116.31%
ZM240119C002500002022-08-05 11:24AM EDT250.006.106.456.700.00-31,704114.65%
ZM240119C002600002022-08-08 12:55PM EDT260.007.045.706.000.00-1765112.83%
ZM240119C002700002022-08-04 1:21PM EDT270.004.855.155.450.00-5304111.67%
ZM240119C002800002022-08-10 1:56PM EDT280.005.104.655.30+2.35+85.45%6295111.58%
ZM240119C002900002022-08-01 11:06AM EDT290.002.704.204.500.00-11,306109.52%
ZM240119C003000002022-08-10 11:49AM EDT300.004.153.854.10+0.23+5.87%21,236108.74%
ZM240119C003100002022-08-01 2:24PM EDT310.002.313.453.900.00-1306108.26%
ZM240119C003200002022-08-10 12:13PM EDT320.003.402.943.75+1.09+47.19%325322107.42%
ZM240119C003300002022-07-25 2:57PM EDT330.002.082.703.450.00-41,850106.85%
ZM240119C003400002022-08-10 11:35AM EDT340.002.902.593.00+0.60+26.09%2153106.03%
ZM240119C003500002022-08-11 11:00AM EDT350.003.002.092.93+1.35+81.82%23,301104.98%
ZM240119C003600002022-07-29 3:27PM EDT360.001.642.012.630.00-8428104.57%
ZM240119C003700002022-08-02 3:54PM EDT370.001.261.762.590.00-616104.44%
ZM240119C003800002022-07-18 3:59PM EDT380.000.951.972.310.00-1104105.25%
ZM240119C003900002022-07-27 12:57PM EDT390.001.251.822.280.00-4201105.49%
ZM240119C004000002022-08-10 1:32PM EDT400.001.881.771.78+0.45+31.47%552,154103.81%
ZM240119C004100002022-07-26 3:20PM EDT410.001.001.421.950.00-572103.86%
ZM240119C004200002022-07-29 9:35AM EDT420.001.000.971.800.00-2132101.42%
ZM240119C004300002022-08-05 9:30AM EDT430.001.231.151.750.00-2813103.13%
ZM240119C004400002022-08-11 11:50AM EDT440.001.491.241.56+0.34+29.57%41,245103.44%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240119P000400002022-08-11 2:31PM EDT40.003.553.453.60-0.05-1.39%2314370.17%
ZM240119P000450002022-08-04 1:22PM EDT45.004.254.404.750.00--12566.27%
ZM240119P000500002022-08-11 12:16PM EDT50.005.755.655.85-0.05-0.86%133762.33%
ZM240119P000550002022-08-09 12:06PM EDT55.007.006.957.150.00-213558.30%
ZM240119P000600002022-08-09 2:09PM EDT60.008.558.358.600.00-81,12754.13%
ZM240119P000650002022-08-10 3:26PM EDT65.009.659.9510.20-0.57-5.58%141,15850.49%
ZM240119P000700002022-08-03 1:52PM EDT70.0010.3011.6511.900.00-11,77545.84%
ZM240119P000750002022-08-11 2:28PM EDT75.0013.6213.5513.70+0.87+6.82%21,12940.56%
ZM240119P000800002022-07-18 1:58PM EDT80.0016.1015.5515.800.00--66535.05%
ZM240119P000850002022-08-05 2:42PM EDT85.0016.1817.6517.950.00-355227.20%
ZM240119P000900002022-08-09 3:09PM EDT90.0020.2519.9020.350.00-31,5990.00%
ZM240119P000950002022-08-11 1:56PM EDT95.0022.2322.3022.65+0.83+3.88%11,3990.00%
ZM240119P001000002022-08-11 2:01PM EDT100.0024.8824.7525.35-0.37-1.47%19440.00%
ZM240119P001050002022-08-10 3:20PM EDT105.0026.5527.5027.95-1.45-5.18%63220.00%
ZM240119P001100002022-08-11 1:25PM EDT110.0029.9530.3030.85-0.85-2.76%81,5290.00%
ZM240119P001150002022-08-11 2:16PM EDT115.0033.3033.1033.65+2.40+7.77%64610.00%
ZM240119P001200002022-08-10 2:43PM EDT120.0034.7536.2036.70-1.95-5.31%66400.00%
ZM240119P001250002022-08-03 12:29PM EDT125.0036.2539.2539.800.00-23300.00%
ZM240119P001300002022-08-05 1:32PM EDT130.0039.2542.5543.150.00-12,8630.00%
ZM240119P001350002022-08-11 1:19PM EDT135.0045.4045.8546.40+3.05+7.20%144290.00%
ZM240119P001400002022-08-11 1:12PM EDT140.0048.9549.2550.05+2.55+5.50%11500.00%
ZM240119P001450002022-08-10 2:23PM EDT145.0051.0552.8053.40-2.79-5.18%55890.00%
ZM240119P001500002022-08-10 12:13PM EDT150.0054.3556.4056.90-2.96-5.16%35030.00%
ZM240119P001550002022-08-09 3:09PM EDT155.0061.1060.1060.700.00-2690.00%
ZM240119P001600002022-08-08 11:09AM EDT160.0058.2563.9064.450.00-102,5200.00%
ZM240119P001650002022-07-25 11:19AM EDT165.0068.2567.8068.350.00-44560.00%
ZM240119P001700002022-07-18 12:50PM EDT170.0074.8071.7572.300.00-11120.00%
ZM240119P001750002022-07-28 11:15AM EDT175.0077.1975.7576.200.00-23190.00%
ZM240119P001800002022-08-01 3:44PM EDT180.0080.6579.9080.300.00-31210.00%
ZM240119P001850002022-08-10 2:48PM EDT185.0081.6083.8584.50-6.82-7.71%1480.00%
ZM240119P001900002022-07-29 12:02PM EDT190.0092.2688.2588.700.00-1692390.00%
ZM240119P001950002022-07-15 10:48AM EDT195.00101.0092.5093.000.00-2380.00%
ZM240119P002000002022-07-29 12:02PM EDT200.00101.1696.7097.350.00-31,8080.00%
ZM240119P002100002022-08-04 3:36PM EDT210.00101.80105.35106.200.00-11760.00%
ZM240119P002200002022-08-10 12:09PM EDT220.00112.00114.20115.25+1.36+1.23%91,6240.00%
ZM240119P002300002022-07-14 9:41AM EDT230.00132.00123.75124.500.00-1129520.00%
ZM240119P002400002022-08-11 2:06PM EDT240.00133.25133.05134.00-2.20-1.62%27110.00%
ZM240119P002500002022-08-11 10:00AM EDT250.00138.30142.25143.40-9.90-6.68%21,6230.00%
ZM240119P002600002022-08-11 2:01PM EDT260.00152.20151.90152.95-4.64-2.96%87410.00%
ZM240119P002700002022-08-11 2:16PM EDT270.00161.70161.80162.85-6.30-3.75%291160.00%
ZM240119P002800002022-07-22 10:08AM EDT280.00170.00168.05172.800.00-11800.00%
ZM240119P002900002022-07-19 11:08AM EDT290.00189.15180.90182.900.00-200.00%
ZM240119P003000002022-08-11 11:42AM EDT300.00189.45191.15192.45+2.35+1.26%38440.00%
ZM240119P003100002021-12-20 10:30AM EDT310.00126.90140.50147.000.00-150.00%
ZM240119P003200002022-07-12 11:44AM EDT320.00210.85208.30210.250.00-300.00%
ZM240119P003300002022-01-04 11:33AM EDT330.00163.16158.50166.750.00-1210.00%
ZM240119P003400002021-12-15 12:37PM EDT340.00173.87167.50176.750.00-150.00%
ZM240119P003500002021-12-22 2:29PM EDT350.00170.60176.50186.000.00-150.00%
ZM240119P003600002021-12-22 2:42PM EDT360.00178.60186.00195.350.00-2100.00%
ZM240119P003700002021-12-22 10:58AM EDT370.00184.83195.15204.300.00-130.00%
ZM240119P003800002021-12-28 2:36PM EDT380.00204.83204.50214.000.00--10.00%
ZM240119P003900002022-07-25 9:49AM EDT390.00284.72279.15282.600.00--00.00%
ZM240119P004000002022-08-11 11:42AM EDT400.00289.25290.95292.35+1.90+0.66%3800.00%
ZM240119P004200002021-12-01 4:13PM EDT420.00232.85235.00245.000.00-230.00%
ZM240119P004300002021-12-15 1:02PM EDT430.00258.20252.50262.500.00--50.00%
ZM240119P004400002021-12-21 10:47AM EDT440.00251.04262.00272.000.00-10270.00%