UK markets open in 6 hours 46 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
59.39 +0.24 (+0.41%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM250117C000300002024-06-28 11:46AM EDT30.0030.1529.4030.700.00-319372.12%
ZM250117C000350002024-07-12 11:31AM EDT35.0023.6024.9025.700.00-224462.57%
ZM250117C000400002024-07-16 2:44PM EDT40.0020.6020.5521.400.00-878658.33%
ZM250117C000450002024-07-18 10:06AM EDT45.0016.4016.0516.50+2.29+16.23%153450.61%
ZM250117C000500002024-07-18 10:24AM EDT50.0012.3512.0012.35+0.60+5.11%129944.52%
ZM250117C000550002024-07-18 3:28PM EDT55.008.808.158.90-0.15-1.68%2238841.21%
ZM250117C000600002024-07-18 2:52PM EDT60.006.056.006.15+0.05+0.83%2096539.14%
ZM250117C000650002024-07-18 1:12PM EDT65.004.103.954.10+0.05+1.23%63,22337.88%
ZM250117C000700002024-07-17 3:24PM EDT70.002.722.502.690.00-223,41537.35%
ZM250117C000750002024-07-18 3:43PM EDT75.001.641.561.71+0.18+12.33%123,72836.89%
ZM250117C000800002024-07-18 2:24PM EDT80.001.081.001.07+0.03+2.86%12,90936.62%
ZM250117C000850002024-07-18 9:49AM EDT85.000.700.620.70+0.06+9.38%42,06036.99%
ZM250117C000900002024-07-18 3:54PM EDT90.000.450.400.600.00-91,67239.60%
ZM250117C000950002024-07-18 9:49AM EDT95.000.350.170.60+0.05+16.67%33,31043.26%
ZM250117C001000002024-07-18 10:09AM EDT100.000.250.210.32+0.04+19.05%109,02141.26%
ZM250117C001050002024-07-17 11:31AM EDT105.000.160.060.200.00-22,02740.82%
ZM250117C001100002024-07-18 11:14AM EDT110.000.180.060.47-0.04-18.18%24,33650.34%
ZM250117C001150002024-07-18 10:16AM EDT115.000.140.040.37-0.03-17.65%21,28750.78%
ZM250117C001200002024-07-18 12:50PM EDT120.000.090.030.50+0.03+50.00%32,04950.39%
ZM250117C001250002024-07-17 11:31AM EDT125.000.120.030.130.00-270147.46%
ZM250117C001300002024-07-17 9:37AM EDT130.000.140.020.110.00-1075,52448.44%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM250117P000300002024-07-18 10:18AM EDT30.000.180.040.17+0.01+5.88%22,18950.78%
ZM250117P000350002024-07-18 10:16AM EDT35.000.280.090.52+0.09+47.37%23,77350.78%
ZM250117P000400002024-07-18 9:30AM EDT40.000.520.190.43+0.02+4.00%26,45838.14%
ZM250117P000450002024-07-18 12:49PM EDT45.000.890.710.88+0.02+2.30%53,27335.16%
ZM250117P000500002024-07-18 10:21AM EDT50.001.651.671.75-0.09-5.17%35,95033.01%
ZM250117P000550002024-07-18 3:36PM EDT55.003.183.103.90-0.02-0.62%142,97335.71%
ZM250117P000600002024-07-18 2:03PM EDT60.005.275.306.10-0.09-1.68%102,68033.75%
ZM250117P000650002024-07-18 1:49PM EDT65.008.207.809.40-0.35-4.09%81,78534.51%
ZM250117P000700002024-07-16 2:10PM EDT70.0012.3310.8513.100.00-21,40334.33%
ZM250117P000750002024-07-01 12:52PM EDT75.0016.1916.1017.350.00-281435.18%
ZM250117P000800002024-06-25 11:58AM EDT80.0022.3520.7021.350.00-1629.93%
ZM250117P000850002024-06-03 9:50AM EDT85.0022.7624.8528.200.00-5053.13%
ZM250117P000900002024-04-15 11:12AM EDT90.0029.2527.1027.700.00-1530.00%
ZM250117P000950002024-04-10 2:31PM EDT95.0033.1532.1534.100.00-3200.00%
ZM250117P001000002024-04-01 1:38PM EDT100.0034.5037.4539.050.00-100.00%
ZM250117P001050002024-07-18 2:35PM EDT105.0045.6744.3547.65-2.63-5.45%3064.92%
ZM250117P001100002024-03-27 9:38AM EDT110.0042.2248.2049.150.00-500.00%
ZM250117P001150002024-01-09 2:54PM EDT115.0046.2048.6053.450.00-400.00%
ZM250117P001200002024-06-17 2:04PM EDT120.0063.4060.0061.550.00-4060.11%
ZM250117P001250002024-05-22 10:00AM EDT125.0061.0764.9067.250.00-4051.56%
ZM250117P001300002024-06-13 3:52PM EDT130.0071.8070.5074.400.00-15077.69%