Canada markets open in 6 hours 25 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.47-1.43 (-1.96%)
At close: 04:00PM EST
71.25 -0.22 (-0.31%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221209C000450002022-11-18 10:37AM EST45.0037.050.000.000.00-200.00%
ZM221209C000500002022-12-06 9:56AM EST50.0021.600.000.000.00-100.00%
ZM221209C000550002022-12-06 10:28AM EST55.0016.520.000.000.00-100.00%
ZM221209C000590002022-12-01 10:16AM EST59.0018.800.000.000.00--00.00%
ZM221209C000600002022-12-01 2:48PM EST60.0017.050.000.000.00--00.00%
ZM221209C000620002022-11-25 12:25PM EST62.0013.270.000.000.00-100.00%
ZM221209C000630002022-12-02 12:32PM EST63.0012.120.000.000.00-100.00%
ZM221209C000640002022-12-06 9:58AM EST64.007.600.000.000.00-2000.00%
ZM221209C000650002022-12-01 3:29PM EST65.0012.050.000.000.00-200.00%
ZM221209C000660002022-12-05 3:17PM EST66.006.850.000.000.00-300.00%
ZM221209C000670002022-12-05 10:35AM EST67.006.900.000.000.00-300.00%
ZM221209C000680002022-12-06 10:30AM EST68.004.000.000.000.00-400.00%
ZM221209C000690002022-12-06 1:11PM EST69.003.060.000.000.00-1700.00%
ZM221209C000700002022-12-06 3:01PM EST70.002.590.000.000.00-1200.00%
ZM221209C000710002022-12-06 3:52PM EST71.001.850.000.000.00-11600.00%
ZM221209C000720002022-12-06 3:44PM EST72.001.280.000.000.00-24203.13%
ZM221209C000730002022-12-06 3:59PM EST73.000.910.000.000.00-8506.25%
ZM221209C000740002022-12-06 3:43PM EST74.000.630.000.000.00-149012.50%
ZM221209C000750002022-12-06 3:59PM EST75.000.420.000.000.00-372012.50%
ZM221209C000760002022-12-06 3:32PM EST76.000.320.000.000.00-184012.50%
ZM221209C000770002022-12-06 3:54PM EST77.000.230.000.000.00-165025.00%
ZM221209C000775002022-12-06 3:05PM EST77.500.230.000.000.00-67025.00%
ZM221209C000780002022-12-06 3:57PM EST78.000.160.000.000.00-23025.00%
ZM221209C000785002022-12-06 1:00PM EST78.500.160.000.000.00-63025.00%
ZM221209C000790002022-12-06 3:55PM EST79.000.120.000.000.00-36025.00%
ZM221209C000795002022-12-06 3:58PM EST79.500.100.000.000.00-111025.00%
ZM221209C000800002022-12-06 3:53PM EST80.000.090.000.000.00-1,198025.00%
ZM221209C000805002022-12-06 2:35PM EST80.500.090.000.000.00-223025.00%
ZM221209C000810002022-12-06 3:44PM EST81.000.080.000.000.00-44025.00%
ZM221209C000820002022-12-06 3:45PM EST82.000.060.000.000.00-36025.00%
ZM221209C000830002022-12-06 3:45PM EST83.000.050.000.000.00-46050.00%
ZM221209C000840002022-12-06 3:45PM EST84.000.040.000.000.00-450050.00%
ZM221209C000850002022-12-06 3:50PM EST85.000.040.000.000.00-152050.00%
ZM221209C000860002022-12-06 3:20PM EST86.000.030.000.000.00-42050.00%
ZM221209C000870002022-12-06 9:56AM EST87.000.020.000.000.00-1050.00%
ZM221209C000880002022-12-06 3:39PM EST88.000.020.000.000.00-79050.00%
ZM221209C000890002022-12-06 10:00AM EST89.000.020.000.000.00-50050.00%
ZM221209C000900002022-12-06 3:45PM EST90.000.020.000.000.00-42050.00%
ZM221209C000910002022-12-02 2:47PM EST91.000.030.000.000.00-3050.00%
ZM221209C000920002022-12-06 10:00AM EST92.000.020.000.000.00-10050.00%
ZM221209C000930002022-12-06 9:55AM EST93.000.010.000.000.00-1050.00%
ZM221209C000940002022-12-02 10:22AM EST94.000.050.000.000.00-1050.00%
ZM221209C000950002022-12-05 10:02AM EST95.000.010.000.000.00-4050.00%
ZM221209C000960002022-12-02 10:47AM EST96.000.020.000.000.00-1050.00%
ZM221209C001000002022-12-01 3:56PM EST100.000.030.000.000.00-2050.00%
ZM221209C001050002022-12-05 10:09AM EST105.000.010.000.000.00-4050.00%
ZM221209C001100002022-11-25 9:30AM EST110.000.020.000.000.00-1050.00%
ZM221209C001150002022-12-06 10:29AM EST115.000.010.000.000.00-10050.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221209P000450002022-12-02 12:46PM EST45.000.010.000.000.00-13050.00%
ZM221209P000500002022-11-30 10:35AM EST50.000.020.000.000.00-5050.00%
ZM221209P000550002022-12-06 10:30AM EST55.000.010.000.000.00-7050.00%
ZM221209P000570002022-12-05 3:33PM EST57.000.010.000.000.00-3050.00%
ZM221209P000580002022-12-06 11:41AM EST58.000.010.000.000.00-2050.00%
ZM221209P000590002022-12-06 12:16PM EST59.000.020.000.000.00-13050.00%
ZM221209P000600002022-12-06 11:38AM EST60.000.020.000.000.00-62050.00%
ZM221209P000610002022-12-06 2:42PM EST61.000.020.000.000.00-3050.00%
ZM221209P000620002022-12-06 10:07AM EST62.000.040.000.000.00-9050.00%
ZM221209P000630002022-12-06 3:08PM EST63.000.050.000.000.00-23025.00%
ZM221209P000640002022-12-06 2:46PM EST64.000.050.000.000.00-201025.00%
ZM221209P000650002022-12-06 3:24PM EST65.000.100.000.000.00-580025.00%
ZM221209P000660002022-12-06 3:50PM EST66.000.130.000.000.00-270025.00%
ZM221209P000670002022-12-06 3:52PM EST67.000.200.000.000.00-79012.50%
ZM221209P000680002022-12-06 3:59PM EST68.000.320.000.000.00-210012.50%
ZM221209P000690002022-12-06 3:58PM EST69.000.530.000.000.00-1,181012.50%
ZM221209P000700002022-12-06 3:57PM EST70.000.820.000.000.00-52706.25%
ZM221209P000710002022-12-06 3:57PM EST71.001.220.000.000.00-40403.13%
ZM221209P000720002022-12-06 3:30PM EST72.001.800.000.000.00-36100.00%
ZM221209P000730002022-12-06 3:58PM EST73.002.400.000.000.00-11200.00%
ZM221209P000740002022-12-06 3:24PM EST74.003.120.000.000.00-3600.00%
ZM221209P000750002022-12-06 2:10PM EST75.004.000.000.000.00-1000.00%
ZM221209P000760002022-12-06 11:09AM EST76.004.490.000.000.00-5200.00%
ZM221209P000770002022-12-06 2:33PM EST77.005.900.000.000.00-300.00%
ZM221209P000775002022-12-06 9:53AM EST77.505.590.000.000.00-300.00%
ZM221209P000780002022-12-06 3:24PM EST78.006.690.000.000.00-1400.00%
ZM221209P000785002022-12-06 9:30AM EST78.506.200.000.000.00-100.00%
ZM221209P000790002022-12-06 3:24PM EST79.007.600.000.000.00-800.00%
ZM221209P000795002022-12-06 10:09AM EST79.508.450.000.000.00-500.00%
ZM221209P000800002022-12-06 2:33PM EST80.008.760.000.000.00-600.00%
ZM221209P000805002022-12-06 9:36AM EST80.508.300.000.000.00-300.00%
ZM221209P000810002022-12-05 11:45AM EST81.006.900.000.000.00-400.00%
ZM221209P000820002022-12-05 10:47AM EST82.007.950.000.000.00-400.00%
ZM221209P000830002022-12-06 11:05AM EST83.0011.030.000.000.00-500.00%
ZM221209P000840002022-12-05 2:45PM EST84.0010.950.000.000.00-700.00%
ZM221209P000850002022-12-06 3:47PM EST85.0013.520.000.000.00-100.00%
ZM221209P000860002022-12-06 1:37PM EST86.0014.560.000.000.00-300.00%
ZM221209P000870002022-11-21 3:06PM EST87.0010.150.000.000.00-4500.00%
ZM221209P000880002022-12-06 1:37PM EST88.0016.580.000.000.00-100.00%
ZM221209P000890002022-12-06 9:35AM EST89.0016.950.000.000.00-100.00%
ZM221209P000900002022-11-28 3:10PM EST90.0018.390.000.000.00-7800.00%
ZM221209P000910002022-11-15 11:10AM EST91.009.100.000.000.00-100.00%
ZM221209P000920002022-11-17 9:43AM EST92.0013.000.000.000.00-400.00%
ZM221209P000930002022-12-01 1:32PM EST93.0016.410.000.000.00--00.00%
ZM221209P000940002022-12-02 10:11AM EST94.0018.100.000.000.00-100.00%
ZM221209P000950002022-11-29 9:31AM EST95.0023.380.000.000.00-1000.00%
ZM221209P000960002022-12-06 9:34AM EST96.0023.700.000.000.00-3200.00%
ZM221209P001000002022-12-02 10:36AM EST100.0024.700.000.000.00-100.00%
ZM221209P001050002022-12-01 9:30AM EST105.0028.400.000.000.00--00.00%
ZM221209P001100002022-12-01 10:12AM EST110.0031.200.000.000.00--00.00%
ZM221209P001150002022-11-30 2:33PM EST115.0041.200.000.000.00--00.00%