Canada markets close in 4 hours 55 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.86+0.27 (+0.38%)
As of 11:05AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM250117C000400002022-11-28 2:44PM EST40.0042.2541.7043.550.00-19442477.37%
ZM250117C000450002022-11-28 3:08PM EST45.0039.3538.6540.550.00-5116374.58%
ZM250117C000500002022-11-28 2:39PM EST50.0036.4036.1537.500.00-61372.47%
ZM250117C000550002022-11-11 3:05PM EST55.0048.6733.5535.050.00-1670.90%
ZM250117C000600002022-11-28 12:03PM EST60.0032.3530.9532.400.00-12610868.72%
ZM250117C000650002022-11-28 3:02PM EST65.0028.9528.7029.900.00-4867.05%
ZM250117C000700002022-11-28 9:35AM EST70.0029.7026.5028.150.00-11466.24%
ZM250117C000750002022-11-28 2:20PM EST75.0025.2524.7026.150.00-11565.33%
ZM250117C000800002022-11-29 9:36AM EST80.0022.5022.9023.70-3.55-13.63%17463.60%
ZM250117C000850002022-11-28 3:04PM EST85.0021.5021.2022.500.00-13563.35%
ZM250117C000900002022-11-23 3:28PM EST90.0022.3419.4020.700.00-12062.01%
ZM250117C000950002022-11-28 2:14PM EST95.0018.5817.8519.050.00-12460.95%
ZM250117C001000002022-11-28 2:09PM EST100.0017.3516.7017.600.00-2015460.41%
ZM250117C001050002022-11-23 1:51PM EST105.0017.3515.4516.200.00-84559.63%
ZM250117C001100002022-11-25 12:11PM EST110.0015.8914.2515.000.00-112158.97%
ZM250117C001150002022-11-25 12:15PM EST115.0014.5012.7014.200.00-16158.20%
ZM250117C001200002022-11-28 11:18AM EST120.0012.1511.9513.150.00-729457.93%
ZM250117C001250002022-11-28 1:23PM EST125.0012.1511.0012.250.00-36857.46%
ZM250117C001300002022-11-29 9:36AM EST130.0010.8510.0511.70+0.13+1.21%55,04157.28%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM250117P000400002022-11-29 9:30AM EST40.006.255.856.55+0.08+1.30%1057757.66%
ZM250117P000450002022-11-28 9:51AM EST45.007.177.408.000.00-14755.35%
ZM250117P000500002022-11-22 9:52AM EST50.009.769.459.900.00-13054.29%
ZM250117P000550002022-11-04 2:33PM EST55.0011.0911.3011.950.00-101752.56%
ZM250117P000600002022-11-22 10:23AM EST60.0013.4013.5014.100.00-53151.09%
ZM250117P000650002022-11-25 12:34PM EST65.0015.0015.9016.450.00-53250.49%
ZM250117P000700002022-11-23 10:08AM EST70.0017.4318.4019.200.00-136149.70%
ZM250117P000750002022-11-28 9:58AM EST75.0020.4020.8522.000.00-118148.63%
ZM250117P000800002022-11-21 1:12PM EST80.0022.4524.0024.950.00-135247.56%
ZM250117P000850002022-11-22 2:41PM EST85.0025.7726.9028.000.00-120046.40%
ZM250117P000900002022-11-22 9:30AM EST90.0029.2530.0031.100.00-19245.02%
ZM250117P000950002022-11-28 3:40PM EST95.0034.6033.3534.400.00-16843.81%
ZM250117P001000002022-11-28 3:40PM EST100.0037.9536.8537.900.00-27442.75%
ZM250117P001050002022-11-28 3:36PM EST105.0041.4640.0541.500.00-19341.62%
ZM250117P001100002022-11-17 11:56AM EST110.0039.9043.7045.250.00-17040.55%
ZM250117P001150002022-11-16 3:50PM EST115.0042.8547.2049.350.00-411740.10%
ZM250117P001200002022-11-16 1:32PM EST120.0045.8051.5053.250.00-49638.80%
ZM250117P001250002022-11-28 2:18PM EST125.0057.1055.9557.750.00-18438.97%
ZM250117P001300002022-11-28 10:25AM EST130.0060.3559.3561.900.00-4537.82%