UK markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.74-0.20 (-0.35%)
At close: 04:00PM EDT
57.90 +0.16 (+0.28%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240621C000450002024-05-21 9:31AM EDT2024-06-2118.4512.5513.300.00-262121.68%
ZM240816C000450002024-06-14 10:14AM EDT2024-08-1613.1513.0013.45-0.70-5.05%107553.17%
ZM240920C000450002024-06-12 2:44PM EDT2024-09-2016.7013.0513.950.00-1350.76%
ZM241115C000450002024-06-14 10:36AM EDT2024-11-1514.4014.3514.75-9.89-40.72%1049.32%
ZM241220C000450002024-05-28 1:29PM EDT2024-12-2019.4014.9015.900.00-13150.39%
ZM250117C000450002024-06-12 11:36AM EDT2025-01-1719.3015.2516.250.00-353453.83%
ZM250321C000450002024-06-11 11:31AM EDT2025-03-2120.5015.0516.900.00--451.78%
ZM250620C000450002024-06-12 12:04PM EDT2025-06-2020.8015.9517.550.00-41848.72%
ZM260116C000450002024-06-12 3:23PM EDT2026-01-1621.0018.4019.500.00-113447.68%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240621P000450002024-06-14 12:31PM EDT2024-06-210.010.000.02-0.01-50.00%503,06078.13%
ZM240628P000450002024-06-14 12:06PM EDT2024-06-280.060.000.060.00-1260.55%
ZM240719P000450002024-06-13 10:14AM EDT2024-07-190.030.010.130.00-18047.66%
ZM240816P000450002024-06-14 2:52PM EDT2024-08-160.120.040.11+0.02+20.00%221834.18%
ZM240920P000450002024-06-13 3:57PM EDT2024-09-200.350.340.400.00-756,93836.18%
ZM241115P000450002024-06-13 9:40AM EDT2024-11-150.590.610.730.00-54,45234.16%
ZM241220P000450002024-06-14 9:45AM EDT2024-12-200.850.871.02+0.17+25.00%119334.35%
ZM250117P000450002024-06-14 10:44AM EDT2025-01-171.060.891.20-0.03-2.75%43,21233.94%
ZM250321P000450002024-06-13 3:50PM EDT2025-03-211.561.432.560.00-1228140.66%
ZM250620P000450002024-06-14 9:30AM EDT2025-06-202.010.822.55-0.03-1.47%147235.25%
ZM260116P000450002024-06-14 2:14PM EDT2026-01-163.121.483.30+0.67+27.35%842731.86%
ZM260618P000450002024-06-12 3:20PM EDT2026-06-183.502.364.350.00--332.75%
ZM261218P000450002024-05-30 3:14PM EDT2026-12-184.323.955.900.00-2334.91%