UK markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.10-0.06 (-0.10%)
At close: 04:00PM EDT
59.10 0.00 (0.00%)
After hours: 05:52PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240802C000500002024-07-17 3:31PM EDT50.009.548.909.75+1.63+20.61%1354.59%
ZM240802C000540002024-07-16 11:46AM EDT54.004.554.255.700.00-1247.41%
ZM240802C000550002024-07-10 11:24AM EDT55.002.384.355.550.00-1362.70%
ZM240802C000560002024-07-15 10:34AM EDT56.003.722.933.75+1.75+88.83%3515236.13%
ZM240802C000570002024-07-17 10:59AM EDT57.002.682.713.85+0.16+6.35%105653.47%
ZM240802C000580002024-07-17 3:11PM EDT58.002.302.002.93+0.52+29.21%205846.44%
ZM240802C000590002024-07-17 3:59PM EDT59.001.631.581.67+0.11+7.24%208531.86%
ZM240802C000600002024-07-17 3:19PM EDT60.001.221.121.20+0.12+10.91%2218531.40%
ZM240802C000610002024-07-17 2:27PM EDT61.000.750.770.84+0.03+4.17%621331.25%
ZM240802C000620002024-07-17 3:59PM EDT62.000.580.530.58+0.07+13.73%4915231.40%
ZM240802C000630002024-07-16 3:18PM EDT63.000.330.190.400.00-1013131.89%
ZM240802C000640002024-07-17 11:40AM EDT64.000.210.230.280.00-25432.67%
ZM240802C000650002024-07-17 9:32AM EDT65.000.140.150.21-0.02-12.50%20038734.08%
ZM240802C000660002024-07-15 1:26PM EDT66.000.100.100.150.00-2613634.96%
ZM240802C000670002024-07-15 3:31PM EDT67.000.100.040.220.00-1242.19%
ZM240802C000680002024-07-16 11:12AM EDT68.000.160.030.260.00-29247.75%
ZM240802C000690002024-07-03 11:53AM EDT69.000.130.030.240.00-2250.29%
ZM240802C000700002024-07-09 10:11AM EDT70.000.060.020.150.00-5848.44%
ZM240802C000710002024-07-15 3:32PM EDT71.000.060.000.220.00-1156.06%
ZM240802C000720002024-07-10 11:30AM EDT72.000.020.000.210.00--151.17%
ZM240802C000730002024-07-10 3:15PM EDT73.000.020.000.200.00--553.52%
ZM240802C000900002024-07-11 10:36AM EDT90.000.030.001.270.00--1131.84%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240802P000400002024-07-16 3:53PM EDT40.000.510.001.270.00-40137.70%
ZM240802P000470002024-07-03 12:33PM EDT47.000.010.000.180.00-4258.40%
ZM240802P000480002024-06-24 10:42AM EDT48.000.140.010.190.00-2054.88%
ZM240802P000490002024-07-01 10:34AM EDT49.000.090.010.200.00-2250.78%
ZM240802P000500002024-07-15 9:58AM EDT50.000.260.020.220.00-118554.30%
ZM240802P000510002024-07-15 3:47PM EDT51.000.070.030.240.00-71350.29%
ZM240802P000520002024-07-16 11:55AM EDT52.000.110.040.270.00-12646.68%
ZM240802P000530002024-07-17 12:19PM EDT53.000.120.100.13-0.02-14.29%112534.38%
ZM240802P000540002024-07-17 11:34AM EDT54.000.190.160.19-0.01-5.00%1224432.72%
ZM240802P000550002024-07-17 12:09PM EDT55.000.300.240.28+0.03+11.11%625031.15%
ZM240802P000560002024-07-17 12:52PM EDT56.000.480.380.43-0.12-20.00%1715830.23%
ZM240802P000570002024-07-17 10:17AM EDT57.000.590.600.65-0.05-7.81%1169729.35%
ZM240802P000580002024-07-16 2:27PM EDT58.000.980.901.070.00-44230.91%
ZM240802P000590002024-07-17 3:26PM EDT59.001.281.311.54-0.01-0.78%1927831.28%
ZM240802P000600002024-07-17 2:18PM EDT60.002.001.822.09-0.71-26.20%11431.20%
ZM240802P000610002024-07-16 3:53PM EDT61.003.032.472.600.00-4428.17%
ZM240802P000620002024-07-17 10:36AM EDT62.003.162.864.55-0.52-14.13%1355.08%
ZM240802P000630002024-07-17 10:24AM EDT63.004.004.055.10-0.23-5.44%1151.71%
ZM240802P000640002024-07-02 12:52PM EDT64.005.724.406.100.00-5157.47%
ZM240802P000650002024-07-09 1:59PM EDT65.007.935.556.300.00--041.21%
ZM240802P000660002024-06-20 12:44PM EDT66.008.715.758.600.00--079.98%
ZM240802P000680002024-06-26 10:35AM EDT68.0010.287.3510.350.00-1084.18%
ZM240802P000710002024-06-28 1:14PM EDT71.0011.899.6013.750.00-10108.01%