Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.40-0.74 (-0.97%)
At close: 01:00PM EST
75.59 +0.19 (+0.25%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240119C000400002022-11-23 10:38AM EST40.0042.5040.5541.250.00-2077.11%
ZM240119C000450002022-10-04 10:38AM EST45.0040.9041.9042.750.00-1035100.53%
ZM240119C000500002022-11-23 3:42PM EST50.0034.8033.5034.350.00-1071.79%
ZM240119C000550002022-09-20 9:52AM EST55.0034.7236.3537.200.00-35395.43%
ZM240119C000600002022-11-23 9:57AM EST60.0028.9027.5028.100.00-5067.82%
ZM240119C000650002022-11-23 1:34PM EST65.0025.6524.8025.350.00-2066.24%
ZM240119C000700002022-11-23 2:17PM EST70.0023.4222.3022.750.00-4064.71%
ZM240119C000750002022-11-22 3:02PM EST75.0021.0620.1020.450.00-5063.65%
ZM240119C000800002022-11-25 9:57AM EST80.0019.2017.7018.25+0.55+2.95%11061.92%
ZM240119C000850002022-11-25 9:56AM EST85.0017.0016.0016.30+0.25+1.49%11061.22%
ZM240119C000900002022-11-25 11:08AM EST90.0014.6514.0014.50-0.37-2.46%11059.81%
ZM240119C000950002022-11-23 1:14PM EST95.0012.9012.6012.900.00-12059.22%
ZM240119C001000002022-11-25 12:08PM EST100.0011.2510.8511.45-0.15-1.32%1057.89%
ZM240119C001050002022-11-25 12:04PM EST105.009.909.6510.15-1.05-9.59%18057.26%
ZM240119C001100002022-11-25 12:32PM EST110.008.708.508.95-1.05-10.77%2285556.50%
ZM240119C001150002022-11-25 11:03AM EST115.008.107.657.90-0.20-2.41%12056.12%
ZM240119C001200002022-11-25 11:33AM EST120.006.806.506.95-0.45-6.21%13055.07%
ZM240119C001250002022-11-25 10:37AM EST125.006.355.806.15+0.10+1.60%15054.74%
ZM240119C001300002022-11-25 12:09PM EST130.005.255.205.40-0.45-7.89%265054.41%
ZM240119C001350002022-11-25 9:56AM EST135.005.104.454.75+0.20+4.08%13053.69%
ZM240119C001400002022-11-22 2:08PM EST140.004.804.004.200.00-19053.51%
ZM240119C001450002022-11-22 10:41AM EST145.003.803.553.700.00-4053.20%
ZM240119C001500002022-11-25 10:22AM EST150.003.453.103.25-0.04-1.15%4052.77%
ZM240119C001550002022-11-25 10:57AM EST155.002.912.632.89-0.19-6.13%5052.27%
ZM240119C001600002022-11-25 9:30AM EST160.002.602.442.53-0.06-2.26%11052.28%
ZM240119C001650002022-11-15 10:12AM EST165.005.702.162.240.00-2052.05%
ZM240119C001700002022-11-25 10:26AM EST170.002.101.912.08-0.20-8.70%1052.14%
ZM240119C001750002022-11-22 9:40AM EST175.002.121.581.780.00-1051.34%
ZM240119C001800002022-11-23 11:37AM EST180.001.831.511.630.00-1051.76%
ZM240119C001850002022-11-23 9:32AM EST185.001.501.251.430.00-1051.16%
ZM240119C001900002022-11-23 3:01PM EST190.001.401.191.310.00-99051.51%
ZM240119C001950002022-11-23 3:01PM EST195.001.251.071.150.00-100051.34%
ZM240119C002000002022-11-25 11:49AM EST200.001.000.901.06-0.10-9.09%204051.12%
ZM240119C002100002022-11-22 12:36PM EST210.001.190.781.020.00-2052.20%
ZM240119C002200002022-11-23 3:48PM EST220.000.740.570.850.00-1051.78%
ZM240119C002300002022-11-22 12:35PM EST230.000.870.390.870.00-2052.39%
ZM240119C002400002022-11-23 11:27AM EST240.000.400.330.760.00-1052.69%
ZM240119C002500002022-11-25 10:40AM EST250.000.450.310.67-0.08-15.09%20053.27%
ZM240119C002600002022-11-22 2:20PM EST260.000.500.240.600.00-3053.39%
ZM240119C002700002022-11-25 11:47AM EST270.000.330.230.49+0.01+3.13%1053.52%
ZM240119C002800002022-11-22 12:34PM EST280.000.460.180.600.00-2055.30%
ZM240119C002900002022-11-22 12:36PM EST290.000.410.160.450.00-2054.64%
ZM240119C003000002022-11-23 3:13PM EST300.000.250.140.400.00-1054.83%
ZM240119C003100002022-11-25 11:27AM EST310.000.290.120.32-0.05-14.71%2054.49%
ZM240119C003200002022-11-22 1:14PM EST320.000.290.160.340.00-6056.35%
ZM240119C003300002022-11-25 9:30AM EST330.000.290.130.31+0.07+31.82%1056.45%
ZM240119C003400002022-11-22 12:35PM EST340.000.270.120.310.00-2057.18%
ZM240119C003500002022-11-25 11:47AM EST350.000.180.120.29-0.05-21.74%1057.72%
ZM240119C003600002022-11-23 3:31PM EST360.000.180.090.270.00-2057.72%
ZM240119C003700002022-11-22 12:36PM EST370.000.260.050.340.00-2059.08%
ZM240119C003800002022-11-22 12:34PM EST380.000.240.040.240.00-2057.72%
ZM240119C003900002022-11-22 12:35PM EST390.000.190.030.400.00-2061.33%
ZM240119C004000002022-11-25 9:31AM EST400.000.150.100.240.00-4060.45%
ZM240119C004100002022-11-22 12:35PM EST410.000.220.020.310.00-2060.94%
ZM240119C004200002022-11-22 12:36PM EST420.000.180.020.200.00-2059.08%
ZM240119C004300002022-11-22 10:06AM EST430.000.150.030.200.00-281060.06%
ZM240119C004400002022-11-23 10:44AM EST440.000.110.050.180.00-10060.64%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240119P000400002022-11-25 10:42AM EST40.003.403.303.45-0.05-1.45%5063.23%
ZM240119P000450002022-11-22 11:11AM EST45.005.054.454.600.00-35061.06%
ZM240119P000500002022-11-23 1:00PM EST50.006.055.806.050.00-1059.29%
ZM240119P000550002022-11-22 10:50AM EST55.008.157.357.550.00-17057.23%
ZM240119P000600002022-11-25 10:33AM EST60.009.189.159.40-0.02-0.22%1055.65%
ZM240119P000650002022-11-23 1:15PM EST65.0011.6011.1511.400.00-3053.97%
ZM240119P000700002022-11-23 10:16AM EST70.0013.7513.4013.700.00-9052.56%
ZM240119P000750002022-11-25 10:58AM EST75.0016.0015.9016.10+0.10+0.63%141,91651.04%
ZM240119P000800002022-11-25 10:19AM EST80.0018.4518.5518.90-0.60-3.15%1050.31%
ZM240119P000850002022-11-25 10:29AM EST85.0021.4021.4521.70-0.60-2.73%2048.63%
ZM240119P000900002022-11-22 11:10AM EST90.0025.5024.5524.900.00-12047.58%
ZM240119P000950002022-11-23 1:28PM EST95.0028.2027.8028.200.00-2046.25%
ZM240119P001000002022-11-25 10:48AM EST100.0031.3631.3031.65+0.21+0.67%75044.81%
ZM240119P001050002022-11-23 1:40PM EST105.0035.1034.9535.450.00-5043.95%
ZM240119P001100002022-11-23 1:17PM EST110.0039.3038.8039.150.00-111,52442.13%
ZM240119P001150002022-11-23 1:28PM EST115.0043.1042.8043.400.00-8041.80%
ZM240119P001200002022-11-23 1:04PM EST120.0047.4046.9047.650.00-12040.98%
ZM240119P001250002022-11-23 12:13PM EST125.0051.0551.2051.900.00-3039.59%
ZM240119P001300002022-11-22 1:10PM EST130.0054.5655.6056.150.00-83,17437.38%
ZM240119P001350002022-11-17 2:14PM EST135.0056.4060.1060.750.00-1036.48%
ZM240119P001400002022-11-25 10:12AM EST140.0064.2064.8065.30-0.10-0.16%60034.36%
ZM240119P001450002022-11-09 10:14AM EST145.0073.6469.5070.200.00-10034.79%
ZM240119P001500002022-11-25 11:09AM EST150.0074.6074.1075.50+0.32+0.43%1039.05%
ZM240119P001550002022-11-11 12:56PM EST155.0070.0579.1080.150.00-7036.89%
ZM240119P001600002022-11-22 2:33PM EST160.0083.9584.1085.200.00-1,040038.72%
ZM240119P001650002022-11-23 3:06PM EST165.0089.2389.0590.400.00-2042.02%
ZM240119P001700002022-11-22 2:33PM EST170.0093.9594.0595.450.00-132043.70%
ZM240119P001750002022-11-23 3:28PM EST175.0098.0599.05100.250.00-250042.77%
ZM240119P001800002022-10-06 12:08PM EST180.00102.15101.60103.350.00-15040.00%
ZM240119P001850002022-11-10 9:53AM EST185.00105.15108.95110.550.00-27048.01%
ZM240119P001900002022-11-08 3:49PM EST190.00112.15113.70115.800.00-625051.28%
ZM240119P001950002022-11-08 3:49PM EST195.00116.45118.65120.900.00-275053.15%
ZM240119P002000002022-11-21 9:59AM EST200.00118.47124.20125.050.00-8645.17%
ZM240119P002100002022-09-07 2:45PM EST210.00128.35132.50134.200.00-5400.00%
ZM240119P002200002022-11-09 3:40PM EST220.00147.63143.25146.250.00-1060.69%
ZM240119P002300002022-11-22 2:33PM EST230.00154.50153.25156.250.00-219062.45%
ZM240119P002400002022-09-21 2:46PM EST240.00161.70158.60160.350.00-17000.00%
ZM240119P002500002022-11-22 2:48PM EST250.00175.00173.35176.300.00-413066.10%
ZM240119P002600002022-08-30 10:43AM EST260.00179.20183.40187.950.00-3062.21%
ZM240119P002700002022-11-08 3:49PM EST270.00190.65193.00196.150.00-100067.87%
ZM240119P002800002022-09-08 9:35AM EST280.00199.73201.80205.650.00-1064.67%
ZM240119P002900002022-08-17 2:49PM EST290.00187.40206.55215.950.00-2068.85%
ZM240119P003000002022-11-25 12:10PM EST300.00224.85223.25226.70+1.35+0.60%1057.96%
ZM240119P003100002022-11-08 3:49PM EST310.00230.20233.40236.750.00-175060.84%
ZM240119P003200002022-07-12 10:44AM EST320.00210.85208.05216.600.00-200.00%
ZM240119P003300002022-06-16 2:49PM EST330.00225.85226.10234.950.00-100.00%
ZM240119P003400002022-11-08 3:49PM EST340.00260.10262.60266.950.00-50057.13%
ZM240119P003500002022-11-08 3:49PM EST350.00270.25272.70276.850.00-25058.06%
ZM240119P003600002022-11-18 12:40PM EST360.00279.22282.90286.850.00-6061.72%
ZM240119P003700002022-05-02 9:15AM EST370.00269.00262.10264.850.00-130.00%
ZM240119P003800002022-04-06 8:30AM EST380.00261.680.000.000.00-100.00%
ZM240119P003900002022-07-25 8:49AM EST390.00284.72304.60313.350.00-100.00%
ZM240119P004000002022-08-17 2:45PM EST400.00297.09316.60325.800.00-300078.89%
ZM240119P004100002022-08-17 1:29PM EST410.00305.25330.15336.150.00-2083.12%
ZM240119P004200002022-05-06 9:28AM EST420.00321.00306.10315.150.00-100.00%
ZM240119P004300002022-11-21 12:19PM EST430.00349.15352.05356.950.00-2091.17%
ZM240119P004400002022-11-21 9:59AM EST440.00358.52362.30366.750.00-8090.53%