Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240119C00035000 | 2023-08-08 9:58AM EST | 35.00 | 31.98 | 40.00 | 40.75 | 0.00 | - | 1 | 28 | 288.31% |
| ZM240119C00040000 | 2023-10-24 1:13PM EST | 40.00 | 22.78 | 23.95 | 24.50 | 0.00 | - | 1 | 182 | 0.00% |
| ZM240119C00045000 | 2023-11-14 9:50AM EST | 45.00 | 19.45 | 23.05 | 24.05 | 0.00 | - | 1 | 411 | 75.68% |
| ZM240119C00050000 | 2023-12-04 9:32AM EST | 50.00 | 20.45 | 18.20 | 19.30 | +2.80 | +15.86% | 1 | 642 | 65.97% |
| ZM240119C00055000 | 2023-12-04 12:02PM EST | 55.00 | 13.40 | 13.25 | 14.05 | -2.40 | -15.19% | 1 | 346 | 56.45% |
| ZM240119C00060000 | 2023-12-04 3:36PM EST | 60.00 | 8.60 | 8.65 | 9.60 | -2.35 | -21.46% | 26 | 1,714 | 48.15% |
| ZM240119C00065000 | 2023-12-04 3:22PM EST | 65.00 | 5.25 | 5.15 | 5.30 | -1.50 | -22.22% | 347 | 10,487 | 37.09% |
| ZM240119C00070000 | 2023-12-04 3:59PM EST | 70.00 | 2.46 | 2.44 | 2.48 | -0.99 | -28.70% | 1,808 | 4,210 | 33.94% |
| ZM240119C00075000 | 2023-12-04 3:59PM EST | 75.00 | 1.02 | 0.98 | 1.05 | -0.48 | -32.00% | 592 | 4,393 | 33.99% |
| ZM240119C00080000 | 2023-12-04 3:49PM EST | 80.00 | 0.43 | 0.38 | 0.53 | -0.17 | -28.33% | 129 | 4,033 | 37.16% |
| ZM240119C00085000 | 2023-12-04 2:55PM EST | 85.00 | 0.15 | 0.13 | 0.26 | -0.10 | -40.00% | 99 | 3,125 | 39.40% |
| ZM240119C00090000 | 2023-12-01 3:49PM EST | 90.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 1 | 4,313 | 40.23% |
| ZM240119C00095000 | 2023-12-04 1:15PM EST | 95.00 | 0.07 | 0.04 | 0.15 | +0.01 | +16.67% | 65 | 1,822 | 48.93% |
| ZM240119C00100000 | 2023-12-04 3:18PM EST | 100.00 | 0.10 | 0.04 | 0.10 | +0.04 | +66.67% | 60 | 4,692 | 51.56% |
| ZM240119C00105000 | 2023-12-04 3:18PM EST | 105.00 | 0.07 | 0.01 | 0.13 | +0.03 | +75.00% | 1 | 1,415 | 54.30% |
| ZM240119C00110000 | 2023-12-04 2:10PM EST | 110.00 | 0.04 | 0.04 | 0.18 | +0.01 | +33.33% | 2 | 1,117 | 62.89% |
| ZM240119C00115000 | 2023-11-30 12:59PM EST | 115.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 1,617 | 62.50% |
| ZM240119C00120000 | 2023-12-04 1:01PM EST | 120.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 1,934 | 66.02% |
| ZM240119C00125000 | 2023-12-04 3:24PM EST | 125.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 14 | 1,787 | 64.06% |
| ZM240119C00130000 | 2023-12-01 2:29PM EST | 130.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 1,513 | 73.83% |
| ZM240119C00135000 | 2023-12-01 1:08PM EST | 135.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 4 | 805 | 82.81% |
| ZM240119C00140000 | 2023-12-01 10:19AM EST | 140.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 739 | 86.33% |
| ZM240119C00145000 | 2023-11-20 10:59AM EST | 145.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 1,043 | 89.84% |
| ZM240119C00150000 | 2023-12-01 9:30AM EST | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 6,313 | 76.56% |
| ZM240119C00155000 | 2023-10-24 2:12PM EST | 155.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 329 | 87.50% |
| ZM240119C00160000 | 2023-12-01 3:52PM EST | 160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 2,929 | 85.94% |
| ZM240119C00165000 | 2023-08-31 1:24PM EST | 165.00 | 0.13 | 0.04 | 0.07 | 0.00 | - | 3 | 441 | 96.48% |
| ZM240119C00170000 | 2023-11-20 12:57PM EST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 823 | 50.00% |
| ZM240119C00175000 | 2023-11-01 2:43PM EST | 175.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 841 | 95.31% |
| ZM240119C00180000 | 2023-10-20 9:33AM EST | 180.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 1,915 | 98.05% |
| ZM240119C00185000 | 2023-09-18 9:16AM EST | 185.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 473 | 96.88% |
| ZM240119C00190000 | 2023-11-24 11:55AM EST | 190.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 786 | 99.22% |
| ZM240119C00195000 | 2023-10-06 1:46PM EST | 195.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 653 | 104.69% |
| ZM240119C00200000 | 2023-11-29 11:07AM EST | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 2,252 | 103.13% |
| ZM240119C00210000 | 2023-11-02 12:54PM EST | 210.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 930 | 115.63% |
| ZM240119C00220000 | 2023-11-03 12:35PM EST | 220.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1,727 | 119.53% |
| ZM240119C00230000 | 2023-12-04 3:41PM EST | 230.00 | 0.10 | 0.00 | 0.19 | +0.09 | +900.00% | 3 | 602 | 133.59% |
| ZM240119C00240000 | 2023-12-01 9:55AM EST | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 11,699 | 120.31% |
| ZM240119C00250000 | 2023-11-07 1:03PM EST | 250.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,884 | 132.03% |
| ZM240119C00260000 | 2023-11-17 11:08AM EST | 260.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1,423 | 135.55% |
| ZM240119C00270000 | 2023-10-12 2:49PM EST | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 359 | 120.31% |
| ZM240119C00280000 | 2023-10-17 2:44PM EST | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 297 | 123.44% |
| ZM240119C00290000 | 2023-09-15 11:37AM EST | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,263 | 129.69% |
| ZM240119C00300000 | 2023-12-01 11:36AM EST | 300.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,785 | 147.66% |
| ZM240119C00310000 | 2023-11-15 12:29PM EST | 310.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 459 | 150.00% |
| ZM240119C00320000 | 2023-09-08 1:27PM EST | 320.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 389 | 137.50% |
| ZM240119C00330000 | 2023-10-30 8:53AM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,407 | 50.00% |
| ZM240119C00340000 | 2023-10-31 8:54AM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 287 | 50.00% |
| ZM240119C00350000 | 2023-09-14 8:44AM EST | 350.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 3,314 | 145.31% |
| ZM240119C00360000 | 2023-10-04 8:39AM EST | 360.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 452 | 150.00% |
| ZM240119C00370000 | 2023-10-30 8:54AM EST | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 50.00% |
| ZM240119C00380000 | 2023-07-18 8:38AM EST | 380.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 110 | 146.88% |
| ZM240119C00390000 | 2023-08-23 8:30AM EST | 390.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 211 | 148.44% |
| ZM240119C00400000 | 2023-11-29 3:30PM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67,592 | 143.75% |
| ZM240119C00410000 | 2023-09-14 10:02AM EST | 410.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 109 | 156.25% |
| ZM240119C00420000 | 2023-08-16 2:47PM EST | 420.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 153.13% |
| ZM240119C00430000 | 2023-09-26 11:29AM EST | 430.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 911 | 169.53% |
| ZM240119C00440000 | 2023-11-20 1:50PM EST | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,512 | 156.25% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240119P00035000 | 2023-12-04 11:03AM EST | 35.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,196 | 70.31% |
| ZM240119P00040000 | 2023-11-28 3:13PM EST | 40.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 3 | 5,067 | 73.24% |
| ZM240119P00045000 | 2023-12-04 3:20PM EST | 45.00 | 0.06 | 0.01 | 0.12 | +0.03 | +100.00% | 1 | 8,601 | 55.08% |
| ZM240119P00050000 | 2023-12-04 10:36AM EST | 50.00 | 0.06 | 0.05 | 0.19 | +0.01 | +20.00% | 7 | 8,973 | 51.17% |
| ZM240119P00055000 | 2023-12-04 3:47PM EST | 55.00 | 0.18 | 0.19 | 0.30 | +0.05 | +38.46% | 45 | 4,454 | 41.80% |
| ZM240119P00060000 | 2023-12-04 3:57PM EST | 60.00 | 0.55 | 0.56 | 0.62 | +0.19 | +52.78% | 104 | 4,874 | 34.84% |
| ZM240119P00065000 | 2023-12-04 3:56PM EST | 65.00 | 1.59 | 1.57 | 1.64 | +0.54 | +51.43% | 194 | 3,684 | 31.37% |
| ZM240119P00070000 | 2023-12-04 3:12PM EST | 70.00 | 4.21 | 3.80 | 3.90 | +1.55 | +58.27% | 37 | 4,922 | 29.54% |
| ZM240119P00075000 | 2023-12-04 10:00AM EST | 75.00 | 9.20 | 6.70 | 7.55 | +3.50 | +61.40% | 4 | 4,237 | 29.15% |
| ZM240119P00080000 | 2023-12-04 3:18PM EST | 80.00 | 13.81 | 11.15 | 12.10 | +1.65 | +13.57% | 40,102 | 40,028 | 30.96% |
| ZM240119P00085000 | 2023-11-29 2:37PM EST | 85.00 | 16.85 | 16.10 | 17.75 | 0.00 | - | 35 | 0 | 54.20% |
| ZM240119P00090000 | 2023-12-04 2:52PM EST | 90.00 | 22.60 | 21.25 | 22.40 | +3.10 | +15.90% | 1 | 1 | 55.76% |
| ZM240119P00095000 | 2023-12-04 2:52PM EST | 95.00 | 27.45 | 26.15 | 27.80 | +2.70 | +10.91% | 3 | 2 | 72.56% |
| ZM240119P00100000 | 2023-11-09 2:07PM EST | 100.00 | 39.02 | 31.10 | 32.95 | 0.00 | - | 1 | 1 | 56.93% |
| ZM240119P00105000 | 2023-10-23 10:52AM EST | 105.00 | 43.21 | 38.90 | 41.00 | 0.00 | - | 1 | 1 | 123.27% |
| ZM240119P00110000 | 2023-10-11 1:55PM EST | 110.00 | 44.75 | 47.70 | 48.15 | 0.00 | - | 26 | 0 | 168.77% |
| ZM240119P00115000 | 2023-08-21 12:43PM EST | 115.00 | 47.60 | 43.70 | 44.10 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00120000 | 2023-10-04 1:43PM EST | 120.00 | 54.10 | 56.85 | 57.20 | 0.00 | - | 54 | 0 | 172.66% |
| ZM240119P00125000 | 2023-11-20 3:40PM EST | 125.00 | 59.25 | 56.30 | 57.30 | 0.00 | - | 4,000 | 0 | 95.80% |
| ZM240119P00130000 | 2023-12-04 3:19PM EST | 130.00 | 63.65 | 60.85 | 62.65 | +4.30 | +7.25% | 4,210 | 2,205 | 112.06% |
| ZM240119P00135000 | 2023-12-04 3:19PM EST | 135.00 | 68.65 | 64.80 | 68.85 | +4.30 | +6.68% | 4,000 | 0 | 143.90% |
| ZM240119P00140000 | 2023-11-30 3:01PM EST | 140.00 | 72.10 | 70.45 | 72.60 | 0.00 | - | 2,000 | 0 | 119.82% |
| ZM240119P00145000 | 2023-10-26 12:30PM EST | 145.00 | 86.00 | 80.20 | 80.70 | 0.00 | - | 7,500 | 0 | 180.49% |
| ZM240119P00150000 | 2023-10-18 1:53PM EST | 150.00 | 86.95 | 85.65 | 86.15 | 0.00 | - | 3,500 | 0 | 192.04% |
| ZM240119P00155000 | 2023-09-22 1:29PM EST | 155.00 | 86.06 | 93.05 | 93.55 | 0.00 | - | 15 | 0 | 228.86% |
| ZM240119P00160000 | 2023-10-02 2:10PM EST | 160.00 | 90.35 | 99.80 | 100.15 | 0.00 | - | 1 | 0 | 253.86% |
| ZM240119P00165000 | 2023-10-26 1:58PM EST | 165.00 | 105.10 | 99.90 | 100.70 | 0.00 | - | 10,000 | 0 | 196.51% |
| ZM240119P00170000 | 2023-11-20 3:54PM EST | 170.00 | 103.97 | 100.20 | 103.85 | 0.00 | - | 1 | 0 | 114.84% |
| ZM240119P00175000 | 2023-12-04 2:53PM EST | 175.00 | 107.65 | 106.10 | 107.50 | +3.40 | +3.26% | 7 | 4 | 142.77% |
| ZM240119P00180000 | 2023-12-04 2:53PM EST | 180.00 | 111.90 | 110.55 | 113.40 | +2.45 | +2.24% | 8 | 5 | 115.82% |
| ZM240119P00185000 | 2023-11-29 3:41PM EST | 185.00 | 117.32 | 116.30 | 117.30 | 0.00 | - | 4 | 0 | 140.53% |
| ZM240119P00190000 | 2023-11-28 2:44PM EST | 190.00 | 122.63 | 120.30 | 122.35 | 0.00 | - | 1,000 | 0 | 145.80% |
| ZM240119P00195000 | 2023-09-11 2:10PM EST | 195.00 | 122.25 | 129.95 | 130.40 | 0.00 | - | 3,500 | 0 | 216.94% |
| ZM240119P00200000 | 2023-10-16 1:56PM EST | 200.00 | 136.77 | 135.95 | 136.45 | 0.00 | - | 3,000 | 0 | 236.48% |
| ZM240119P00210000 | 2023-10-25 1:29PM EST | 210.00 | 149.30 | 145.00 | 146.05 | 0.00 | - | 1 | 0 | 232.35% |
| ZM240119P00220000 | 2023-10-13 1:52PM EST | 220.00 | 157.37 | 157.65 | 158.15 | 0.00 | - | 3,000 | 0 | 273.32% |
| ZM240119P00230000 | 2023-11-14 12:43PM EST | 230.00 | 167.10 | 160.60 | 162.85 | 0.00 | - | 1,351 | 0 | 185.84% |
| ZM240119P00240000 | 2023-10-10 2:18PM EST | 240.00 | 172.60 | 178.15 | 181.40 | 0.00 | - | 4,000 | 0 | 309.11% |
| ZM240119P00250000 | 2023-11-28 12:06PM EST | 250.00 | 183.70 | 180.65 | 182.50 | 0.00 | - | 1 | 0 | 181.84% |
| ZM240119P00260000 | 2023-10-17 1:55PM EST | 260.00 | 196.17 | 196.25 | 196.85 | 0.00 | - | 5,190 | 0 | 275.68% |
| ZM240119P00270000 | 2023-10-12 1:59PM EST | 270.00 | 206.90 | 206.55 | 208.20 | 0.00 | - | 4,000 | 0 | 292.63% |
| ZM240119P00280000 | 2023-09-13 1:08PM EST | 280.00 | 210.35 | 216.25 | 218.15 | 0.00 | - | 1 | 0 | 294.65% |
| ZM240119P00290000 | 2022-08-17 2:49PM EST | 290.00 | 187.40 | 206.55 | 215.95 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00300000 | 2023-10-26 9:46AM EST | 300.00 | 240.10 | 234.85 | 235.75 | 0.00 | - | 1 | 0 | 272.53% |
| ZM240119P00310000 | 2023-10-31 1:47PM EST | 310.00 | 250.20 | 241.20 | 242.30 | 0.00 | - | 2,000 | 0 | 193.75% |
| ZM240119P00320000 | 2022-07-12 10:44AM EST | 320.00 | 210.85 | 208.05 | 216.60 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00330000 | 2023-10-17 2:03PM EST | 330.00 | 266.50 | 265.40 | 267.55 | 0.00 | - | 1 | 0 | 303.59% |
| ZM240119P00340000 | 2023-09-27 1:52PM EST | 340.00 | 272.85 | 280.00 | 281.15 | 0.00 | - | 3,580 | 0 | 363.82% |
| ZM240119P00350000 | 2023-12-04 9:30AM EST | 350.00 | 280.13 | 280.65 | 283.70 | +0.18 | +0.06% | 100 | 0 | 197.27% |
| ZM240119P00360000 | 2023-10-04 1:45PM EST | 360.00 | 294.35 | 296.55 | 297.50 | 0.00 | - | 8,000 | 0 | 322.44% |
| ZM240119P00370000 | 2023-10-09 9:51AM EST | 370.00 | 304.50 | 307.40 | 309.10 | 0.00 | - | 7 | 0 | 343.58% |
| ZM240119P00380000 | 2023-10-23 2:10PM EST | 380.00 | 318.70 | 315.60 | 317.30 | 0.00 | - | 1 | 0 | 319.68% |
| ZM240119P00390000 | 2023-11-14 10:32AM EST | 390.00 | 326.81 | 320.50 | 322.60 | 0.00 | - | 1 | 0 | 231.64% |
| ZM240119P00400000 | 2023-11-21 2:27PM EST | 400.00 | 334.35 | 331.05 | 332.55 | 0.00 | - | 20 | 0 | 231.84% |
| ZM240119P00410000 | 2023-10-02 9:12AM EST | 410.00 | 339.25 | 349.50 | 350.10 | 0.00 | - | 3 | 0 | 376.64% |
| ZM240119P00420000 | 2023-11-08 10:30AM EST | 420.00 | 357.92 | 350.10 | 352.75 | 0.00 | - | 4 | 0 | 245.41% |
| ZM240119P00430000 | 2023-12-01 10:07AM EST | 430.00 | 361.41 | 360.75 | 363.80 | 0.00 | - | 4 | 0 | 223.63% |
| ZM240119P00440000 | 2023-11-16 3:01PM EST | 440.00 | 376.90 | 370.75 | 373.65 | 0.00 | - | 1,900 | 0 | 220.51% |
© 2023 Yahoo. All rights reserved.