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
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM260618C000400002024-07-05 11:48AM EDT40.0024.7523.3527.200.00-2051.33%
ZM260618C000450002024-07-16 11:37AM EDT45.0021.0821.0022.900.00-1252.71%
ZM260618C000550002024-06-26 1:38PM EDT55.0014.5014.8517.500.00-3749.57%
ZM260618C000600002024-07-18 12:31PM EDT60.0013.5713.2013.90+0.17+1.27%1835144.15%
ZM260618C000650002024-06-27 12:35PM EDT65.0011.7511.1512.850.00-1746.26%
ZM260618C000700002024-06-28 10:39AM EDT70.009.158.259.950.00-1541.97%
ZM260618C000750002024-06-25 11:46AM EDT75.007.457.158.300.00-4640.91%
ZM260618C000800002024-07-16 11:05AM EDT80.006.405.157.600.00-4842.22%
ZM260618C000850002024-07-12 12:19PM EDT85.004.803.005.850.00-21039.70%
ZM260618C000900002024-07-12 12:24PM EDT90.003.882.955.000.00-12439.56%
ZM260618C000950002024-07-18 3:13PM EDT95.003.853.604.20-0.15-3.75%125439.16%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM260618P000300002024-07-16 2:48PM EDT30.000.930.002.740.00-2312052.23%
ZM260618P000350002024-07-12 9:44AM EDT35.001.680.002.740.00-177042.97%
ZM260618P000400002024-07-12 9:44AM EDT40.002.630.002.780.00-133935.14%
ZM260618P000450002024-06-12 3:20PM EDT45.003.503.404.550.00--335.62%
ZM260618P000500002024-07-17 9:30AM EDT50.005.403.005.650.00-13531.95%
ZM260618P000550002024-07-16 2:48PM EDT55.006.465.059.500.00-21136.73%
ZM260618P000600002024-07-12 11:10AM EDT60.0010.207.0012.000.00-116035.50%
ZM260618P000650002024-07-17 10:38AM EDT65.0012.1511.9514.500.00-186233.37%
ZM260618P000700002024-07-03 11:49AM EDT70.0015.4314.9017.600.00-1832.19%
ZM260618P000750002024-06-20 3:59PM EDT75.0019.0817.8019.350.00-21325.56%
ZM260618P000900002024-05-31 1:54PM EDT90.0029.9028.5033.450.00-9030.70%
ZM260618P000950002024-05-30 3:19PM EDT95.0034.8033.5038.500.00-12033.19%