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:55.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240621C000550002024-06-13 2:34PM EDT2024-06-212.702.703.00-0.90-25.00%449739.65%
ZM240628C000550002024-06-14 10:27AM EDT2024-06-282.963.003.55-0.92-23.71%1844.04%
ZM240705C000550002024-06-13 10:27AM EDT2024-07-054.603.203.700.00-1138.87%
ZM240719C000550002024-06-14 2:52PM EDT2024-07-193.753.703.80-0.46-10.93%356431.47%
ZM240726C000550002024-06-06 2:37PM EDT2024-07-269.313.804.550.00--339.60%
ZM240802C000550002024-06-13 11:24AM EDT2024-08-024.003.904.25-1.45-26.61%1132.62%
ZM240816C000550002024-06-14 3:55PM EDT2024-08-164.504.504.75-0.70-13.46%5051334.50%
ZM240920C000550002024-06-14 3:43PM EDT2024-09-205.855.856.55-0.95-13.97%2659443.76%
ZM241115C000550002024-06-12 12:29PM EDT2024-11-159.716.857.150.00-17839.09%
ZM241220C000550002024-06-14 12:09PM EDT2024-12-207.707.758.70-0.70-8.33%612045.11%
ZM250117C000550002024-06-14 3:44PM EDT2025-01-178.258.258.90-0.20-2.37%825343.26%
ZM250321C000550002024-06-14 3:53PM EDT2025-03-219.309.259.50-6.70-41.87%52241.19%
ZM250620C000550002024-06-13 3:57PM EDT2025-06-2010.7010.0011.05-0.65-5.73%42142.80%
ZM260116C000550002024-06-14 11:47AM EDT2026-01-1613.3013.1513.50-0.56-4.04%219143.13%
ZM261218C000550002024-06-13 2:39PM EDT2026-12-1817.3016.7018.500.00-262849.20%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240621P000550002024-06-14 3:48PM EDT2024-06-210.090.080.12-0.02-18.18%567,39331.06%
ZM240628P000550002024-06-14 2:43PM EDT2024-06-280.250.020.25+0.05+25.00%2111026.56%
ZM240705P000550002024-06-14 2:09PM EDT2024-07-050.340.310.35+0.06+21.43%856824.32%
ZM240712P000550002024-06-14 3:39PM EDT2024-07-120.510.470.54+0.07+15.91%833625.15%
ZM240719P000550002024-06-14 3:59PM EDT2024-07-190.680.640.71+0.06+9.68%15799325.49%
ZM240726P000550002024-06-14 10:46AM EDT2024-07-260.890.490.95+0.14+18.67%21627.00%
ZM240802P000550002024-06-13 3:55PM EDT2024-08-020.920.731.110.00-2127.20%
ZM240816P000550002024-06-14 3:55PM EDT2024-08-161.341.251.31+0.22+19.64%2442,10926.34%
ZM240920P000550002024-06-14 3:40PM EDT2024-09-202.362.302.34+0.11+4.89%31090530.60%
ZM241115P000550002024-06-13 2:48PM EDT2024-11-153.082.913.20+0.31+11.19%467130.53%
ZM241220P000550002024-06-14 12:40PM EDT2024-12-203.603.553.75+0.25+7.46%701,60431.07%
ZM250117P000550002024-06-14 12:13PM EDT2025-01-173.923.753.90+0.27+7.40%262,84629.87%
ZM250321P000550002024-06-14 1:57PM EDT2025-03-214.354.404.65+0.20+4.82%36259730.21%
ZM250620P000550002024-06-14 11:31AM EDT2025-06-204.965.056.85+0.71+16.71%73,61936.20%
ZM260116P000550002024-06-13 3:48PM EDT2026-01-166.706.456.80+0.20+3.08%11,23928.74%
ZM260618P000550002024-06-13 3:50PM EDT2026-06-187.276.657.850.00-2228.96%
ZM261218P000550002024-06-13 2:32PM EDT2026-12-188.158.208.900.00-7728.94%