UK markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.15+0.05 (+0.08%)
At close: 04:00PM EDT
59.20 +0.05 (+0.08%)
After hours: 06:34PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240816C000300002024-05-23 9:51AM EDT30.0033.5528.9529.600.00-34119.14%
ZM240816C000350002024-06-26 10:18AM EDT35.0022.9522.4026.850.00-161122.85%
ZM240816C000400002024-05-13 3:58PM EDT40.0023.7720.7521.100.00-239142.63%
ZM240816C000450002024-07-18 10:17AM EDT45.0014.7514.0516.90+2.03+15.96%211199.71%
ZM240816C000500002024-07-15 10:16AM EDT50.008.858.509.950.00-5221159.67%
ZM240816C000550002024-07-18 3:52PM EDT55.005.073.955.00+0.22+4.54%1489436.33%
ZM240816C000600002024-07-18 3:59PM EDT60.001.711.681.73-0.10-5.52%8194,45031.25%
ZM240816C000650002024-07-18 3:51PM EDT65.000.430.380.45-0.02-4.44%2584,34832.03%
ZM240816C000700002024-07-18 3:59PM EDT70.000.110.100.17-0.01-8.33%505,55637.31%
ZM240816C000750002024-07-18 3:01PM EDT75.000.050.040.12-0.07-58.33%12,72445.70%
ZM240816C000800002024-07-18 11:00AM EDT80.000.210.010.20+0.18+600.00%201,15554.10%
ZM240816C000850002024-07-18 2:14PM EDT85.000.020.010.07-0.03-60.00%132,72654.69%
ZM240816C000900002024-07-08 10:17AM EDT90.000.040.010.040.00-11,44258.59%
ZM240816C000950002024-06-25 11:11AM EDT95.000.020.010.100.00-433471.48%
ZM240816C001000002024-06-26 3:58PM EDT100.000.050.000.120.00-351878.91%
ZM240816C001050002024-07-02 10:35AM EDT105.000.030.000.180.00-1763689.84%
ZM240816C001100002024-07-15 10:55AM EDT110.000.030.010.110.00-461191.02%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240816P000350002024-06-13 12:25PM EDT35.000.010.001.270.00-1240131.64%
ZM240816P000400002024-07-16 11:06AM EDT40.000.040.000.500.00-172383.59%
ZM240816P000450002024-07-16 3:13PM EDT45.000.030.010.030.00-224542.97%
ZM240816P000500002024-07-18 3:54PM EDT50.000.110.050.120.00-31,60635.94%
ZM240816P000550002024-07-18 3:54PM EDT55.000.530.470.630.00-1873,40231.89%
ZM240816P000600002024-07-18 3:51PM EDT60.002.202.262.31-0.02-0.90%1933,84827.22%
ZM240816P000650002024-07-18 11:51AM EDT65.005.905.857.05-0.41-6.50%12,06047.14%
ZM240816P000700002024-07-11 3:37PM EDT70.0013.2610.7012.100.00-1250.20%
ZM240816P000750002024-06-24 9:39AM EDT75.0016.3014.6516.600.00-55069.39%
ZM240816P000800002024-06-04 3:06PM EDT80.0018.5020.1523.250.00-1084.67%
ZM240816P000850002024-02-01 10:50AM EDT85.0019.9015.0015.250.00-21080.00%
ZM240816P000900002024-05-17 9:30AM EDT90.0026.2831.4033.100.00-10121.58%
ZM240816P000950002024-01-16 4:16PM EDT95.0026.5030.3531.750.00-100.00%
ZM240816P001000002024-01-19 12:45PM EDT100.0032.3037.0038.750.00-300.00%
ZM240816P001050002024-06-18 9:45AM EDT105.0047.790.000.000.00-100.00%
ZM240816P001100002023-12-27 3:42PM EDT110.0036.8541.9543.550.00-100.00%