Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.52+1.46 (+1.35%)
At close: 04:00PM EDT
110.00 +0.48 (+0.44%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM220819C000400002022-06-27 11:03AM EDT40.0081.5162.5563.400.00-230.00%
ZM220819C000450002022-07-29 9:56AM EDT45.0058.8064.3064.850.00-13281.25%
ZM220819C000500002022-07-19 2:51PM EDT50.0051.7858.3060.400.00-1215387.50%
ZM220819C000550002022-07-27 2:39PM EDT55.0049.5054.1054.850.00-110286.33%
ZM220819C000600002022-07-25 9:56AM EDT60.0046.8048.8550.000.00-18271.88%
ZM220819C000650002022-08-05 9:43AM EDT65.0044.2044.2044.750.00-19210.55%
ZM220819C000700002022-07-22 10:20AM EDT70.0039.8539.3039.800.00-275139.06%
ZM220819C000750002022-08-01 10:49AM EDT75.0032.4933.8035.150.00-817194.34%
ZM220819C000800002022-08-09 10:19AM EDT80.0029.0229.2029.950.00-1197108.59%
ZM220819C000850002022-08-09 9:30AM EDT85.0027.1824.1525.050.00-233994.92%
ZM220819C000860002022-07-20 2:00PM EDT86.0022.6023.3523.800.00--786.33%
ZM220819C000880002022-08-01 9:32AM EDT88.0015.3521.4021.950.00-1293.16%
ZM220819C000890002022-08-08 12:34PM EDT89.0026.7420.4020.800.00-1179.88%
ZM220819C000900002022-08-12 3:00PM EDT90.0019.9019.3519.90+1.75+9.64%356779.49%
ZM220819C000910002022-08-04 10:17AM EDT91.0021.6518.2018.950.00-2568.36%
ZM220819C000920002022-08-03 9:50AM EDT92.0019.2517.4018.050.00-1681.35%
ZM220819C000930002022-08-02 12:20PM EDT93.0017.5016.4017.000.00-3875.20%
ZM220819C000940002022-08-11 9:31AM EDT94.0019.0015.2016.250.00-1773.05%
ZM220819C000950002022-08-12 3:05PM EDT95.0015.1212.7016.50+3.26+27.49%135757.81%
ZM220819C000960002022-08-12 9:48AM EDT96.0013.3512.2014.80+2.45+22.48%138107.57%
ZM220819C000965002022-08-09 1:04PM EDT96.5010.6013.1513.550.00-34869.92%
ZM220819C000970002022-08-09 1:55PM EDT97.0010.1012.4513.250.00-51067.77%
ZM220819C000980002022-08-12 2:30PM EDT98.0011.8511.4512.10+0.86+7.83%21959.47%
ZM220819C000990002022-08-12 2:30PM EDT99.0010.9510.8511.20-1.55-12.40%26466.16%
ZM220819C001000002022-08-12 2:44PM EDT100.0010.269.9010.25+1.09+11.89%1380263.14%
ZM220819C001010002022-08-12 3:07PM EDT101.009.599.059.35-3.73-28.00%117062.26%
ZM220819C001020002022-08-12 3:11PM EDT102.008.758.258.50-0.55-5.91%45162.11%
ZM220819C001030002022-08-11 12:16PM EDT103.006.887.457.65-0.62-8.27%25661.13%
ZM220819C001040002022-08-12 3:04PM EDT104.007.106.656.95+0.95+15.45%2010061.18%
ZM220819C001050002022-08-12 3:36PM EDT105.006.255.856.15+0.70+12.61%561,74159.33%
ZM220819C001060002022-08-12 11:35AM EDT106.005.205.205.45+0.59+12.80%1118759.30%
ZM220819C001070002022-08-12 3:31PM EDT107.004.854.554.75+0.62+14.66%5340758.45%
ZM220819C001080002022-08-12 3:45PM EDT108.004.203.954.15+0.56+15.38%11126958.13%
ZM220819C001090002022-08-12 3:48PM EDT109.003.503.403.60+0.24+7.36%31932957.86%
ZM220819C001100002022-08-12 3:59PM EDT110.003.032.953.05+0.24+8.60%4181,23757.62%
ZM220819C001110002022-08-12 3:57PM EDT111.002.592.472.62+0.23+9.75%19020457.30%
ZM220819C001120002022-08-12 3:57PM EDT112.002.182.092.23+0.06+2.83%17219457.37%
ZM220819C001130002022-08-12 3:58PM EDT113.001.811.711.87+0.03+1.69%16827056.89%
ZM220819C001140002022-08-12 3:56PM EDT114.001.541.431.56+0.03+1.99%4111,34656.98%
ZM220819C001150002022-08-12 3:57PM EDT115.001.261.181.30-0.10-7.35%2892,26057.08%
ZM220819C001160002022-08-12 3:59PM EDT116.001.000.961.06-0.11-9.91%1199856.93%
ZM220819C001170002022-08-12 3:56PM EDT117.000.850.790.87+0.01+1.19%356657.13%
ZM220819C001180002022-08-12 3:59PM EDT118.000.660.660.71-0.09-12.00%48355657.57%
ZM220819C001190002022-08-12 3:59PM EDT119.000.540.540.56-0.10-15.62%11316257.57%
ZM220819C001200002022-08-12 3:59PM EDT120.000.450.370.46-0.08-15.09%1,2312,64256.69%
ZM220819C001210002022-08-12 3:59PM EDT121.000.370.330.37-0.13-26.00%2812457.72%
ZM220819C001220002022-08-12 3:33PM EDT122.000.320.270.31-0.04-11.11%174458.40%
ZM220819C001230002022-08-12 3:37PM EDT123.000.270.220.25-0.04-12.90%185958.89%
ZM220819C001240002022-08-12 3:36PM EDT124.000.210.170.20-0.07-25.00%1837858.98%
ZM220819C001250002022-08-12 3:54PM EDT125.000.180.150.17-0.09-33.33%3001,84160.16%
ZM220819C001300002022-08-12 3:57PM EDT130.000.070.060.07-0.01-12.50%552,04264.06%
ZM220819C001350002022-08-12 3:45PM EDT135.000.040.020.04-0.01-20.00%1621,47168.36%
ZM220819C001400002022-08-12 3:46PM EDT140.000.030.020.03-0.02-40.00%72,37276.56%
ZM220819C001450002022-08-12 2:44PM EDT145.000.020.020.030.00-879085.94%
ZM220819C001500002022-08-12 3:16PM EDT150.000.010.010.03-0.01-50.00%21,35892.97%
ZM220819C001550002022-08-12 12:29PM EDT155.000.010.010.030.00-1511101.56%
ZM220819C001600002022-08-08 10:10AM EDT160.000.050.000.080.00-4846117.97%
ZM220819C001650002022-08-12 2:35PM EDT165.000.020.000.03-0.01-33.33%1252114.06%
ZM220819C001700002022-08-11 10:40AM EDT170.000.020.000.030.00-701,344121.88%
ZM220819C001750002022-08-11 3:49PM EDT175.000.010.000.030.00-12125128.13%
ZM220819C001800002022-08-05 3:02PM EDT180.000.020.000.030.00-10509135.94%
ZM220819C001850002022-08-09 1:46PM EDT185.000.010.000.030.00-15184142.19%
ZM220819C001900002022-07-25 9:58AM EDT190.000.020.000.030.00-10128148.44%
ZM220819C001950002022-07-13 3:10PM EDT195.000.030.000.030.00-659154.69%
ZM220819C002000002022-07-28 10:11AM EDT200.000.010.000.030.00-5481160.94%
ZM220819C002100002022-08-09 3:12PM EDT210.000.010.000.010.00-4272156.25%
ZM220819C002200002022-07-27 3:37PM EDT220.000.020.000.010.00-277168.75%
ZM220819C002300002022-07-15 9:30AM EDT230.000.010.000.030.00-1104193.75%
ZM220819C002400002022-06-21 3:54PM EDT240.000.070.000.060.00-1121215.63%
ZM220819C002500002022-06-23 12:35PM EDT250.000.030.000.030.00-60169212.50%
ZM220819C002600002022-07-08 1:31PM EDT260.000.010.000.030.00-2134221.88%
ZM220819C002700002022-06-03 1:05PM EDT270.000.080.000.180.00-2276271.88%
ZM220819C002800002022-05-23 9:30AM EDT280.000.130.000.190.00-126282.81%
ZM220819C002900002022-07-20 11:27AM EDT290.000.010.000.030.00-10249245.31%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM220819P000400002022-07-11 12:11PM EDT40.000.030.000.030.00-10140275.00%
ZM220819P000450002022-07-29 3:36PM EDT45.000.050.000.030.00-49125243.75%
ZM220819P000500002022-08-03 11:39AM EDT50.000.010.000.040.00-240633223.44%
ZM220819P000550002022-08-05 11:08AM EDT55.000.010.000.030.00-6775193.75%
ZM220819P000600002022-08-11 3:52PM EDT60.000.010.000.030.00-10743168.75%
ZM220819P000650002022-08-12 2:22PM EDT65.000.010.010.03-0.02-66.67%1997153.13%
ZM220819P000700002022-08-10 2:15PM EDT70.000.020.020.030.00-104,609135.94%
ZM220819P000750002022-08-12 11:33AM EDT75.000.030.020.030.00-21,624117.19%
ZM220819P000800002022-08-12 3:46PM EDT80.000.030.030.04-0.05-62.50%242,305102.34%
ZM220819P000850002022-08-12 3:30PM EDT85.000.060.050.06-0.05-45.45%111,97489.84%
ZM220819P000860002022-08-11 3:47PM EDT86.000.110.050.070.00-1031487.50%
ZM220819P000870002022-08-12 3:45PM EDT87.000.060.060.07-0.06-50.00%2143984.77%
ZM220819P000880002022-08-12 3:42PM EDT88.000.070.060.08-0.07-50.00%1428682.03%
ZM220819P000890002022-08-12 11:18AM EDT89.000.110.050.09-0.06-35.29%2033978.13%
ZM220819P000900002022-08-12 3:33PM EDT90.000.090.090.10-0.10-52.63%561,82478.32%
ZM220819P000910002022-08-11 10:22AM EDT91.000.110.100.110.00-110575.78%
ZM220819P000920002022-08-12 3:45PM EDT92.000.130.120.13-0.14-51.85%2510074.22%
ZM220819P000930002022-08-12 3:03PM EDT93.000.160.140.15-0.19-54.29%15217472.27%
ZM220819P000940002022-08-12 3:47PM EDT94.000.170.160.18-0.25-59.52%477670.31%
ZM220819P000950002022-08-12 3:46PM EDT95.000.200.200.21-0.27-57.45%1381,68268.95%
ZM220819P000960002022-08-12 2:47PM EDT96.000.280.240.26-0.28-50.00%1446267.68%
ZM220819P000965002022-08-12 3:51PM EDT96.500.270.260.28-0.04-12.90%1515066.70%
ZM220819P000970002022-08-12 3:37PM EDT97.000.290.250.32-0.26-47.27%6613565.43%
ZM220819P000980002022-08-12 3:43PM EDT98.000.370.350.38-0.41-52.56%6746564.94%
ZM220819P000990002022-08-12 3:54PM EDT99.000.430.400.45-0.62-59.05%24034162.99%
ZM220819P001000002022-08-12 3:59PM EDT100.000.550.540.58-0.57-50.89%3322,03463.33%
ZM220819P001010002022-08-12 3:49PM EDT101.000.670.640.71-0.68-50.37%1725162.11%
ZM220819P001020002022-08-12 3:55PM EDT102.000.800.790.86-0.76-48.72%4749461.28%
ZM220819P001030002022-08-12 3:26PM EDT103.000.970.941.04-0.91-48.40%7615460.11%
ZM220819P001040002022-08-12 3:46PM EDT104.001.201.171.25-0.90-42.86%2323659.57%
ZM220819P001050002022-08-12 3:59PM EDT105.001.451.411.53-1.14-44.02%4311,50459.08%
ZM220819P001060002022-08-12 3:06PM EDT106.001.721.711.83-1.20-41.10%3426858.59%
ZM220819P001070002022-08-12 3:43PM EDT107.002.042.042.18-1.26-38.18%9819558.06%
ZM220819P001080002022-08-12 3:24PM EDT108.002.392.412.58-1.36-36.27%15119857.50%
ZM220819P001090002022-08-12 3:51PM EDT109.002.862.853.05-1.49-34.25%8132557.32%
ZM220819P001100002022-08-12 3:57PM EDT110.003.403.403.55-1.55-31.31%632,33557.52%
ZM220819P001110002022-08-12 3:45PM EDT111.003.953.904.10-1.71-30.21%8925056.86%
ZM220819P001120002022-08-12 3:21PM EDT112.004.324.504.70-1.73-28.60%3310656.64%
ZM220819P001130002022-08-12 1:48PM EDT113.005.185.105.35-0.97-15.77%521156.03%
ZM220819P001140002022-08-12 3:29PM EDT114.005.755.806.05-1.65-22.30%643855.96%
ZM220819P001150002022-08-12 3:01PM EDT115.006.506.556.80-1.98-23.35%441,79056.10%
ZM220819P001160002022-08-11 10:35AM EDT116.004.907.357.600.00-412056.54%
ZM220819P001170002022-08-12 2:42PM EDT117.008.268.158.45+0.61+7.97%110656.89%
ZM220819P001180002022-08-12 11:12AM EDT118.0010.139.009.25-1.07-9.55%17456.40%
ZM220819P001190002022-08-11 11:10AM EDT119.009.259.8510.200.00-105157.42%
ZM220819P001200002022-08-12 3:20PM EDT120.0010.4810.7511.05-0.66-5.92%894856.89%
ZM220819P001210002022-08-12 10:03AM EDT121.0012.7011.4512.00+3.50+38.04%21052.93%
ZM220819P001230002022-08-08 1:38PM EDT123.009.7013.0514.200.00-1153.32%
ZM220819P001240002022-08-10 1:13PM EDT124.0013.95--0.00---0.00%
ZM220819P001250002022-08-11 3:28PM EDT125.0017.0815.3015.900.00-742057.03%
ZM220819P001300002022-08-10 9:56AM EDT130.0019.7820.2520.750.00-463654.69%
ZM220819P001350002022-08-10 10:06AM EDT135.0024.0525.3025.750.00-363971.88%
ZM220819P001400002022-08-10 1:52PM EDT140.0028.9030.1530.700.00-2,405107104.69%
ZM220819P001450002022-08-11 9:31AM EDT145.0032.2535.2035.700.00-13116.60%
ZM220819P001500002022-08-04 10:58AM EDT150.0038.6040.3040.700.00-1092.97%
ZM220819P001550002022-08-09 10:01AM EDT155.0045.8545.0045.750.00-10143.36%
ZM220819P001600002022-08-09 9:35AM EDT160.0050.1549.8550.900.00-10166.02%
ZM220819P001650002022-08-03 10:41AM EDT165.0054.7554.5555.750.00-20163.67%
ZM220819P001700002022-07-28 11:24AM EDT170.0065.2059.1061.500.00-31222.07%
ZM220819P001750002022-07-07 1:02PM EDT175.0055.0560.8562.000.00-200.00%
ZM220819P001800002022-07-27 10:42AM EDT180.0077.5569.7070.850.00-10201.07%
ZM220819P001850002022-07-05 10:32AM EDT185.0068.5073.4074.050.00-600.00%
ZM220819P001900002022-07-15 9:45AM EDT190.0092.5078.9081.750.00-10274.71%
ZM220819P001950002022-07-28 9:47AM EDT195.0091.9584.9086.000.00-10239.65%
ZM220819P002000002022-06-07 11:22AM EDT200.0086.0779.7080.200.00-300.00%
ZM220819P002100002022-08-04 10:17AM EDT210.0097.9599.75100.800.00-20243.95%
ZM220819P002200002022-08-03 9:59AM EDT220.00108.50109.65110.800.00-10258.01%
ZM220819P002300002022-07-29 11:46AM EDT230.00128.25119.80121.050.00-10296.09%
ZM220819P002400002022-05-09 11:28AM EDT240.00146.78124.10125.400.00-300.00%
ZM220819P002500002022-08-04 9:38AM EDT250.00137.25138.65141.800.00-10372.46%
ZM220819P002600002022-07-11 9:40AM EDT260.00147.50146.40151.400.00-10361.13%
ZM220819P002700002022-08-09 10:00AM EDT270.00160.35159.15160.850.00-10323.83%
ZM220819P002800002022-08-11 10:12AM EDT280.00165.40169.40170.900.00-42340.23%
ZM220819P002900002022-07-14 9:39AM EDT290.00190.65179.20180.850.00-10344.34%