UK markets open in 4 hours 51 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.64-0.23 (-0.39%)
At close: 04:00PM EDT
58.74 +0.10 (+0.17%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240726C000530002024-07-19 3:31PM EDT53.005.655.505.95-0.24-4.07%61360.94%
ZM240726C000540002024-07-11 1:55PM EDT54.003.103.655.700.00--3118.65%
ZM240726C000550002024-07-19 11:29AM EDT55.003.732.174.050.00-11668.26%
ZM240726C000560002024-07-19 3:57PM EDT56.003.052.602.910.00-611847.36%
ZM240726C000570002024-07-22 2:46PM EDT57.001.851.751.94-0.47-20.26%1116036.82%
ZM240726C000580002024-07-22 12:06PM EDT58.001.131.111.16-0.42-27.10%912,25232.81%
ZM240726C000590002024-07-22 3:59PM EDT59.000.600.570.62-0.37-38.14%53355532.03%
ZM240726C000600002024-07-22 3:54PM EDT60.000.240.240.28-0.33-57.89%8831,14231.45%
ZM240726C000610002024-07-22 3:56PM EDT61.000.100.100.12-0.23-69.70%4521,45632.23%
ZM240726C000620002024-07-22 3:34PM EDT62.000.060.040.07-0.10-62.50%53267235.94%
ZM240726C000630002024-07-22 2:43PM EDT63.000.030.020.04-0.05-62.50%4321639.06%
ZM240726C000640002024-07-22 2:04PM EDT64.000.030.020.14-0.03-50.00%383,85252.54%
ZM240726C000650002024-07-22 2:46PM EDT65.000.030.010.03-0.04-57.14%516350.00%
ZM240726C000660002024-07-17 9:45AM EDT66.000.070.010.130.00-18264.84%
ZM240726C000670002024-07-08 11:59AM EDT67.000.020.010.02-0.02-50.00%456056.25%
ZM240726C000680002024-07-18 3:27PM EDT68.000.020.010.02-0.01-33.33%1012161.72%
ZM240726C000690002024-07-18 3:30PM EDT69.000.030.010.020.00-10010267.19%
ZM240726C000700002024-07-22 12:56PM EDT70.000.010.010.03-0.02-66.67%712475.00%
ZM240726C000710002024-07-22 2:35PM EDT71.000.010.000.23-0.11-91.67%346104.69%
ZM240726C000720002024-07-22 12:14PM EDT72.000.010.000.02-0.11-91.67%53078.13%
ZM240726C000730002024-07-19 3:49PM EDT73.000.010.000.020.00-20420482.81%
ZM240726C000740002024-07-01 10:07AM EDT74.000.040.000.210.00-25120.31%
ZM240726C000750002024-07-17 3:48PM EDT75.000.020.000.000.00-4550.00%
ZM240726C000800002024-07-15 1:14PM EDT80.000.010.000.000.00-1250.00%
ZM240726C000900002024-07-10 2:32PM EDT90.000.010.001.260.00--30275.59%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240726P000480002024-07-18 3:26PM EDT48.000.020.000.030.00-10010081.25%
ZM240726P000490002024-07-22 3:46PM EDT49.000.010.010.03-0.03-75.00%10111077.34%
ZM240726P000500002024-07-22 1:39PM EDT50.000.010.010.03-0.07-87.50%137569.53%
ZM240726P000510002024-07-18 3:22PM EDT51.000.040.010.050.00-10027865.63%
ZM240726P000520002024-07-19 9:46AM EDT52.000.020.010.040.00-111056.25%
ZM240726P000530002024-07-19 9:46AM EDT53.000.040.010.130.00-99958.59%
ZM240726P000540002024-07-22 3:01PM EDT54.000.020.020.08-0.05-71.43%1014751.17%
ZM240726P000550002024-07-22 2:05PM EDT55.000.050.030.05-0.04-44.44%5967537.89%
ZM240726P000560002024-07-22 3:25PM EDT56.000.090.060.10-0.08-47.06%4755734.57%
ZM240726P000570002024-07-22 3:53PM EDT57.000.190.170.21-0.14-42.42%24761431.74%
ZM240726P000580002024-07-22 3:57PM EDT58.000.460.420.45-0.18-28.12%46854329.79%
ZM240726P000590002024-07-22 3:57PM EDT59.000.930.880.93-0.18-16.22%70750329.98%
ZM240726P000600002024-07-22 3:04PM EDT60.001.501.511.67-0.11-6.83%1329832.91%
ZM240726P000610002024-07-22 3:13PM EDT61.002.412.392.65-0.18-6.95%33043.46%
ZM240726P000620002024-07-18 12:12PM EDT62.003.002.363.900.00-11868.46%
ZM240726P000630002024-06-18 11:30AM EDT63.006.712.984.800.00-1073.34%
ZM240726P000640002024-07-16 9:46AM EDT64.005.403.655.800.00-1283.20%
ZM240726P000650002024-07-19 11:32AM EDT65.006.476.108.300.00-11116.80%
ZM240726P000680002024-06-21 11:49AM EDT68.009.808.959.500.00-1089.06%
ZM240726P000710002024-06-18 10:31AM EDT71.0014.2211.3512.100.00-100.00%
ZM240726P000720002024-07-16 10:05AM EDT72.0013.4013.0515.300.00--0177.25%
ZM240726P000750002024-07-11 3:37PM EDT75.0018.2816.0517.550.00-11169.14%