Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.62+1.45 (+2.13%)
At close: 04:00PM EST
69.20 -0.42 (-0.60%)
After hours: 07:07PM EST
In The Money
Show:ListStraddle
Strike:50.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240301C000500002024-02-27 12:04PM EST2024-03-0117.3518.4520.000.00-108298.05%
ZM240308C000500002024-02-26 9:51AM EST2024-03-0814.0019.4519.850.00-1191.41%
ZM240315C000500002024-02-28 2:55PM EST2024-03-1519.8419.4519.95+1.84+10.22%39478.52%
ZM240328C000500002024-02-27 9:32AM EST2024-03-2818.1518.1021.250.00-101055.08%
ZM240405C000500002024-02-27 9:33AM EST2024-04-0519.2418.6521.350.00-4269.34%
ZM240419C000500002024-02-28 3:44PM EST2024-04-1920.2519.8520.50+3.25+19.12%53364.60%
ZM240517C000500002024-02-14 3:20PM EST2024-05-1715.9020.0522.900.00-525774.76%
ZM240621C000500002024-02-27 3:35PM EST2024-06-2119.2520.8521.250.00-477956.84%
ZM240816C000500002024-02-28 12:20PM EST2024-08-1621.7521.4522.20+2.45+12.69%68854.33%
ZM240920C000500002024-02-27 9:49AM EST2024-09-2019.2522.0022.850.00-15254.46%
ZM250117C000500002024-02-28 11:01AM EST2025-01-1723.8823.7023.95+3.18+15.36%1227051.83%
ZM260116C000500002024-02-26 3:59PM EST2026-01-1623.6027.9528.300.00-211951.86%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240301P000500002024-02-28 3:50PM EST2024-03-010.010.000.010.00-172,727156.25%
ZM240308P000500002024-02-27 10:29AM EST2024-03-080.010.000.01-0.01-50.00%970575.00%
ZM240315P000500002024-02-28 9:43AM EST2024-03-150.010.000.010.00-395956.25%
ZM240322P000500002024-02-27 11:10AM EST2024-03-220.010.010.130.00-13317164.26%
ZM240328P000500002024-02-27 12:16PM EST2024-03-280.010.000.07-0.02-66.67%14151.95%
ZM240405P000500002024-02-26 12:31PM EST2024-04-050.300.000.160.00-352651.76%
ZM240419P000500002024-02-28 2:35PM EST2024-04-190.060.050.06-0.02-25.00%7520342.19%
ZM240517P000500002024-02-28 10:50AM EST2024-05-170.160.150.19-0.08-33.33%748041.11%
ZM240621P000500002024-02-28 2:34PM EST2024-06-210.450.420.45-0.08-15.09%542,47441.07%
ZM240719P000500002024-02-26 3:14PM EST2024-07-191.430.550.590.00-202039.36%
ZM240816P000500002024-02-28 11:30AM EST2024-08-160.750.720.77-0.19-20.21%141,62438.60%
ZM240920P000500002024-02-28 1:10PM EST2024-09-201.061.031.07-0.13-10.92%216438.67%
ZM250117P000500002024-02-28 3:32PM EST2025-01-171.931.841.96-0.37-16.09%173,14837.67%
ZM250620P000500002024-02-27 11:55AM EST2025-06-203.401.864.650.00-2636144.81%
ZM260116P000500002024-02-27 12:37PM EST2026-01-164.204.054.30-0.30-6.67%118635.97%