Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.45-0.49 (-0.82%)
At close: 04:00PM EDT
59.48 +0.03 (+0.05%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM250117C000350002024-04-18 2:49PM EDT35.0026.8525.3026.650.00-28156.42%
ZM250117C000400002024-04-19 11:54AM EDT40.0022.3021.9022.45-1.05-4.50%175356.38%
ZM250117C000450002024-04-18 10:58AM EDT45.0019.4817.0518.950.00-252850.77%
ZM250117C000500002024-04-11 9:43AM EDT50.0016.9514.3014.600.00-126448.87%
ZM250117C000550002024-04-19 12:38PM EDT55.0011.0511.1511.40-1.15-9.43%122246.07%
ZM250117C000600002024-04-19 3:26PM EDT60.008.428.558.70-0.71-7.78%3935243.96%
ZM250117C000650002024-04-19 2:32PM EDT65.006.406.406.50-0.05-0.78%41,04842.35%
ZM250117C000700002024-04-19 2:32PM EDT70.004.704.704.85-0.38-7.48%142,76541.55%
ZM250117C000750002024-04-19 3:51PM EDT75.003.463.403.55-0.29-7.73%341,52440.78%
ZM250117C000800002024-04-19 12:15PM EDT80.002.472.332.58-0.25-9.19%291,79840.26%
ZM250117C000850002024-04-19 2:12PM EDT85.001.871.811.90-0.17-8.33%41,94540.11%
ZM250117C000900002024-04-18 1:45PM EDT90.001.481.321.390.00-211,72439.99%
ZM250117C000950002024-04-18 3:32PM EDT95.001.080.791.030.00-23,38040.04%
ZM250117C001000002024-04-19 3:47PM EDT100.000.760.560.79-0.07-8.43%56,54840.41%
ZM250117C001050002024-04-18 3:14PM EDT105.000.640.570.620.00-112,05240.92%
ZM250117C001100002024-04-17 11:26AM EDT110.000.470.440.490.00-296041.38%
ZM250117C001150002024-04-18 1:00PM EDT115.000.400.300.600.00-233145.36%
ZM250117C001200002024-04-19 12:33PM EDT120.000.340.150.59-0.23-40.35%12,08347.36%
ZM250117C001250002024-04-19 12:09PM EDT125.000.280.120.40+0.12+75.00%376346.05%
ZM250117C001300002024-04-19 2:06PM EDT130.000.250.150.29+0.05+25.00%472,63045.46%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM250117P000350002024-04-19 3:15PM EDT35.000.610.560.61+0.06+10.91%13,86343.65%
ZM250117P000400002024-04-18 9:54AM EDT40.000.981.021.070.00-26,12640.43%
ZM250117P000450002024-04-19 3:34PM EDT45.001.851.781.91+0.13+7.56%1242,76438.53%
ZM250117P000500002024-04-19 3:34PM EDT50.003.032.953.05+0.03+1.00%342,90936.12%
ZM250117P000550002024-04-19 3:36PM EDT55.004.804.654.80+0.30+6.67%2182,02534.69%
ZM250117P000600002024-04-19 1:52PM EDT60.006.906.907.10+0.50+7.81%572,68533.35%
ZM250117P000650002024-04-19 12:14PM EDT65.009.909.709.90+0.50+5.32%91,31731.76%
ZM250117P000700002024-04-17 1:42PM EDT70.0013.1012.9513.200.00-661,47829.98%
ZM250117P000750002024-04-16 3:01PM EDT75.0016.7615.8017.550.00-177131.78%
ZM250117P000800002024-04-19 3:44PM EDT80.0021.3519.9521.70+0.19+0.90%366730.42%
ZM250117P000850002024-04-15 3:12PM EDT85.0025.3824.3025.850.00-142424.98%
ZM250117P000900002024-04-15 11:12AM EDT90.0029.2528.6532.600.00-15345.11%
ZM250117P000950002024-04-10 2:31PM EDT95.0033.1534.2035.900.00-32031.67%
ZM250117P001000002024-04-01 1:38PM EDT100.0034.5038.6542.550.00-1051.55%
ZM250117P001050002024-02-27 10:41AM EDT105.0036.5037.1041.250.00-100.00%
ZM250117P001100002024-03-27 9:38AM EDT110.0042.2248.6552.500.00-5057.01%
ZM250117P001150002024-01-09 2:54PM EDT115.0046.2048.6053.450.00-400.00%
ZM250117P001200002024-02-14 12:25PM EDT120.0055.8551.5556.400.00-1200.00%
ZM250117P001250002024-03-07 11:03AM EDT125.0058.1560.0564.100.00-400.00%
ZM250117P001300002023-12-29 3:55PM EDT130.0058.0058.5563.500.00-1100.00%