UK markets open in 7 hours 27 minutes

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
59.16 +0.01 (+0.01%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM241220C000300002024-06-20 3:40PM EDT30.0029.6027.8532.150.00-2276.95%
ZM241220C000350002024-06-17 2:27PM EDT35.0022.9223.0027.200.00-5564.16%
ZM241220C000400002024-05-20 9:39AM EDT40.0025.7717.7518.150.00-110.00%
ZM241220C000450002024-05-28 1:29PM EDT45.0019.4015.1515.700.00-13146.31%
ZM241220C000500002024-07-12 9:30AM EDT50.009.7511.3012.650.00-16850.67%
ZM241220C000550002024-07-18 11:03AM EDT55.008.477.908.50+0.03+0.36%116141.82%
ZM241220C000600002024-07-18 1:58PM EDT60.005.655.455.70+0.35+6.60%344939.47%
ZM241220C000650002024-07-17 2:16PM EDT65.003.503.453.700.00-2177638.36%
ZM241220C000700002024-07-18 12:01PM EDT70.002.251.832.33+0.09+4.17%1491,02137.77%
ZM241220C000750002024-07-17 2:31PM EDT75.001.271.041.440.00-1021,75937.53%
ZM241220C000800002024-07-18 11:18AM EDT80.000.820.650.88+0.07+9.33%12,27837.48%
ZM241220C000850002024-07-18 10:32AM EDT85.000.490.420.53+0.01+2.08%256037.48%
ZM241220C000900002024-07-17 11:35AM EDT90.000.300.270.380.00-239038.89%
ZM241220C000950002024-07-18 11:16AM EDT95.000.220.090.60-0.02-8.33%295246.88%
ZM241220C001000002024-07-18 11:17AM EDT100.000.180.060.250.00-21,72542.77%
ZM241220C001050002024-07-18 11:17AM EDT105.000.170.030.32+0.05+41.67%213447.85%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM241220P000300002024-07-18 11:17AM EDT30.000.040.000.44-0.01-20.00%25657.52%
ZM241220P000350002024-07-18 10:14AM EDT35.000.210.080.55-0.01-4.55%212655.76%
ZM241220P000400002024-07-18 11:16AM EDT40.000.340.300.38-0.05-12.82%225840.14%
ZM241220P000450002024-07-16 3:45PM EDT45.000.700.640.740.00-2115636.11%
ZM241220P000500002024-07-16 3:50PM EDT50.001.491.381.560.00-272833.97%
ZM241220P000550002024-07-18 10:34AM EDT55.002.912.602.98-0.06-2.02%11,87532.13%
ZM241220P000600002024-07-18 1:24PM EDT60.005.004.755.20-0.15-2.91%61,52630.71%
ZM241220P000650002024-07-15 2:15PM EDT65.008.457.758.650.00-81,43532.29%
ZM241220P000700002024-07-15 12:48PM EDT70.0012.0510.6012.150.00-188129.48%
ZM241220P000750002024-07-15 1:41PM EDT75.0016.8015.1517.850.00-1553442.46%
ZM241220P000800002024-07-03 10:52AM EDT80.0021.2119.6021.950.00-42140.04%
ZM241220P000850002024-05-24 3:54PM EDT85.0022.0024.9527.100.00-5046.90%
ZM241220P000900002024-07-09 9:41AM EDT90.0032.6528.6032.400.00-1054.97%
ZM241220P000950002024-03-08 4:16PM EDT95.0026.9630.0034.000.00-400.00%