UK markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.22-0.09 (-0.15%)
As of 02:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240621C000400002024-05-22 1:13PM EDT2024-06-2124.7518.2518.400.00-165377.34%
ZM240719C000400002024-06-13 10:01AM EDT2024-07-1919.3018.4518.650.00-19387.50%
ZM240816C000400002024-05-13 3:58PM EDT2024-08-1623.7720.7521.100.00-20119.24%
ZM240920C000400002024-04-22 1:30PM EDT2024-09-2021.000.000.000.00-100.00%
ZM241115C000400002024-06-06 2:36PM EDT2024-11-1524.9019.4019.700.00-2156.67%
ZM241220C000400002024-05-20 9:39AM EDT2024-12-2025.7717.7518.150.00-110.00%
ZM250117C000400002024-06-18 3:41PM EDT2025-01-1718.1619.9520.300.00-877153.88%
ZM250620C000400002024-06-17 3:48PM EDT2025-06-2020.5120.8021.800.00-212553.31%
ZM260116C000400002024-06-18 11:01AM EDT2026-01-1622.0123.1523.600.00-26550.83%
ZM260618C000400002024-06-14 2:01PM EDT2026-06-1824.2022.1025.500.00--254.77%
ZM261218C000400002024-06-13 3:54PM EDT2026-12-1826.0025.6526.850.00-12151.94%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240621P000400002024-06-18 2:26PM EDT2024-06-210.120.000.030.00-42,263287.50%
ZM240719P000400002024-06-20 2:58PM EDT2024-07-190.020.010.150.00-1752466.99%
ZM240816P000400002024-06-21 11:12AM EDT2024-08-160.030.010.20-0.03-50.00%272350.00%
ZM240920P000400002024-06-21 11:20AM EDT2024-09-200.140.090.19-0.01-6.67%218743.85%
ZM241115P000400002024-06-21 11:09AM EDT2024-11-150.310.200.28-0.03-8.82%24037.35%
ZM241220P000400002024-06-17 10:49AM EDT2024-12-200.540.350.440.00-225837.26%
ZM250117P000400002024-06-20 3:55PM EDT2025-01-170.500.500.540.00-26,50936.48%
ZM250321P000400002024-06-06 2:45PM EDT2025-03-210.600.690.830.00-233235.99%
ZM250620P000400002024-06-17 9:30AM EDT2025-06-201.170.001.440.00-17637.09%
ZM260116P000400002024-06-17 11:03AM EDT2026-01-162.101.822.040.00-5088133.52%
ZM260618P000400002024-06-11 9:52AM EDT2026-06-182.220.002.740.00-1333.56%
ZM261218P000400002024-06-17 12:19PM EDT2026-12-183.232.994.950.00-31539.58%