Canada markets close in 41 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.03+0.17 (+0.26%)
As of 03:19PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240524C000490002024-05-14 9:39AM EDT49.0015.0014.6517.000.00-11256.06%
ZM240524C000500002024-05-13 1:11PM EDT50.0013.1013.0015.150.00-11132.81%
ZM240524C000520002024-05-22 11:38AM EDT52.0012.5011.8512.30+0.55+4.60%11114.06%
ZM240524C000540002024-05-21 10:32AM EDT54.0010.709.8010.300.00-1286.72%
ZM240524C000550002024-05-22 12:38PM EDT55.009.408.909.25+1.03+12.31%11487.50%
ZM240524C000560002024-05-21 10:42AM EDT56.009.007.958.250.00-7384.77%
ZM240524C000570002024-05-22 1:23PM EDT57.007.637.007.35-0.25-3.17%62887.11%
ZM240524C000580002024-05-21 12:02PM EDT58.006.705.906.250.00-122860.94%
ZM240524C000590002024-05-22 2:57PM EDT59.005.094.905.30+0.46+9.87%35237956.64%
ZM240524C000600002024-05-22 12:19PM EDT60.004.794.004.25+1.04+27.73%2820750.39%
ZM240524C000610002024-05-22 10:35AM EDT61.003.552.954.20+0.89+33.46%3018472.46%
ZM240524C000620002024-05-22 2:12PM EDT62.002.012.152.34+0.36+21.82%1736744.92%
ZM240524C000630002024-05-22 2:47PM EDT63.001.241.211.40-0.16-11.43%6641,39934.08%
ZM240524C000640002024-05-22 2:41PM EDT64.000.540.660.70-0.28-34.15%7462,18529.69%
ZM240524C000650002024-05-22 2:51PM EDT65.000.270.270.31-0.20-42.55%3,7023,40229.59%
ZM240524C000660002024-05-22 2:40PM EDT66.000.100.120.14-0.19-65.52%7991,59131.74%
ZM240524C000670002024-05-22 2:56PM EDT67.000.050.060.07-0.12-70.59%4832,72134.77%
ZM240524C000680002024-05-22 2:32PM EDT68.000.040.030.05-0.09-69.23%16197740.23%
ZM240524C000690002024-05-22 2:47PM EDT69.000.020.020.03-0.06-75.00%921,34943.75%
ZM240524C000700002024-05-22 2:54PM EDT70.000.030.020.03-0.02-40.00%4273,46950.78%
ZM240524C000710002024-05-22 2:40PM EDT71.000.030.010.03-0.01-25.00%5695553.91%
ZM240524C000720002024-05-22 2:18PM EDT72.000.010.010.03-0.03-75.00%541,44460.16%
ZM240524C000730002024-05-22 1:28PM EDT73.000.020.000.05-0.01-33.33%578867.97%
ZM240524C000740002024-05-22 2:40PM EDT74.000.020.010.050.00-2474675.78%
ZM240524C000750002024-05-22 1:58PM EDT75.000.010.010.020.00-661,17875.00%
ZM240524C000760002024-05-22 11:18AM EDT76.000.010.000.02-0.02-66.67%2364276.56%
ZM240524C000770002024-05-22 1:57PM EDT77.000.010.000.010.00-3058075.00%
ZM240524C000780002024-05-22 1:58PM EDT78.000.010.000.020.00-1648085.94%
ZM240524C000790002024-05-21 3:23PM EDT79.000.010.000.010.00-13641084.38%
ZM240524C000800002024-05-22 1:12PM EDT80.000.010.000.010.00-5751787.50%
ZM240524C000810002024-05-21 12:50PM EDT81.000.010.000.010.00-9629393.75%
ZM240524C000830002024-05-21 1:09PM EDT83.000.010.000.010.00-43276100.00%
ZM240524C000840002024-05-20 3:57PM EDT84.000.030.000.010.00-5555106.25%
ZM240524C000850002024-05-22 9:36AM EDT85.000.010.000.010.00-37263109.38%
ZM240524C000900002024-05-20 3:55PM EDT90.000.020.000.010.00-680659131.25%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240524P000400002024-05-20 3:55PM EDT40.000.010.000.010.00-102138181.25%
ZM240524P000450002024-05-20 1:13PM EDT45.000.020.000.010.00-21159137.50%
ZM240524P000465002024-05-20 3:57PM EDT46.500.010.002.130.00-62222319.14%
ZM240524P000470002024-05-20 1:01PM EDT47.000.110.002.130.00-36311.33%
ZM240524P000480002024-05-22 9:36AM EDT48.000.010.000.01-0.02-66.67%671,272115.63%
ZM240524P000485002024-05-21 9:31AM EDT48.500.010.000.010.00-1913112.50%
ZM240524P000490002024-05-21 1:01PM EDT49.000.010.000.010.00-642106.25%
ZM240524P000500002024-05-21 2:53PM EDT50.000.010.000.010.00-133523100.00%
ZM240524P000510002024-05-21 2:36PM EDT51.000.010.000.010.00-5265893.75%
ZM240524P000520002024-05-22 3:00PM EDT52.000.010.000.010.00-655384.38%
ZM240524P000530002024-05-22 3:00PM EDT53.000.010.000.010.00-9361178.13%
ZM240524P000540002024-05-22 2:59PM EDT54.000.010.010.020.00-1641,04881.25%
ZM240524P000550002024-05-22 2:40PM EDT55.000.010.010.08-0.02-66.67%582,75285.94%
ZM240524P000560002024-05-22 2:57PM EDT56.000.010.010.02-0.01-50.00%952,18865.63%
ZM240524P000570002024-05-22 1:59PM EDT57.000.010.010.03-0.01-50.00%1071,59760.16%
ZM240524P000580002024-05-22 2:40PM EDT58.000.040.020.03+0.01+33.33%841,83354.30%
ZM240524P000590002024-05-22 2:43PM EDT59.000.030.020.030.00-6871,53047.66%
ZM240524P000600002024-05-22 3:03PM EDT60.000.020.020.03-0.02-40.00%1,0214,31439.45%
ZM240524P000610002024-05-22 1:35PM EDT61.000.020.030.05-0.07-77.78%1482,57934.38%
ZM240524P000620002024-05-22 2:31PM EDT62.000.090.060.09-0.09-50.00%8732,04629.10%
ZM240524P000630002024-05-22 2:59PM EDT63.000.200.180.21-0.20-50.00%9461,46625.49%
ZM240524P000640002024-05-22 2:57PM EDT64.000.550.490.53-0.30-35.29%1,5981,16623.44%
ZM240524P000650002024-05-22 2:22PM EDT65.001.241.101.19-0.25-16.78%12653424.71%
ZM240524P000660002024-05-22 1:55PM EDT66.001.811.772.06-0.55-23.31%3161627.34%
ZM240524P000670002024-05-22 11:58AM EDT67.002.342.833.10-0.45-16.13%2213140.43%
ZM240524P000680002024-05-22 2:37PM EDT68.004.153.804.15-0.23-5.25%167254.49%
ZM240524P000690002024-05-21 3:35PM EDT69.005.214.655.250.00-231472.27%
ZM240524P000700002024-05-22 2:29PM EDT70.006.075.806.10-0.36-5.60%2012466.60%
ZM240524P000710002024-05-20 11:04AM EDT71.007.756.707.150.00-6580.66%
ZM240524P000730002024-05-21 10:19AM EDT73.008.688.409.250.00-30107.62%
ZM240524P000750002024-05-21 9:31AM EDT75.0012.0010.6511.200.00-30117.58%
ZM240524P000800002024-04-15 10:18AM EDT80.0019.2516.5017.450.00-10224.02%
ZM240524P000850002024-04-12 10:08AM EDT85.0022.9021.9024.200.00-10333.40%