UK markets close in 1 hour 32 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.53-0.85 (-1.32%)
As of 09:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240524C000490002024-05-14 9:39AM EDT49.0015.0013.5516.400.00-11260.94%
ZM240524C000500002024-05-13 1:11PM EDT50.0013.1012.5015.550.00-11252.15%
ZM240524C000520002024-05-22 11:38AM EDT52.0012.5011.1512.000.00-11133.59%
ZM240524C000540002024-05-21 10:32AM EDT54.0010.708.659.850.00-12167.19%
ZM240524C000550002024-05-22 12:38PM EDT55.009.408.308.700.00-114130.47%
ZM240524C000560002024-05-21 10:42AM EDT56.009.006.707.850.00-73138.28%
ZM240524C000570002024-05-22 1:23PM EDT57.007.636.156.850.00-626123.83%
ZM240524C000580002024-05-21 12:02PM EDT58.006.705.205.850.00-1228109.38%
ZM240524C000590002024-05-22 2:57PM EDT59.005.094.304.850.00-35233257.81%
ZM240524C000600002024-05-22 3:44PM EDT60.004.283.353.800.00-2919275.00%
ZM240524C000610002024-05-22 10:35AM EDT61.003.552.252.850.00-3018264.06%
ZM240524C000620002024-05-22 3:32PM EDT62.002.451.382.560.00-1835955.47%
ZM240524C000630002024-05-23 9:40AM EDT63.000.650.740.98-0.91-58.33%21,33336.52%
ZM240524C000640002024-05-23 9:40AM EDT64.000.320.250.35-0.37-53.62%732,03729.40%
ZM240524C000650002024-05-23 9:40AM EDT65.000.130.100.14-0.25-65.79%2052,60532.42%
ZM240524C000660002024-05-23 9:33AM EDT66.000.090.040.09-0.08-47.06%471,45340.04%
ZM240524C000670002024-05-23 9:40AM EDT67.000.040.030.08-0.03-42.86%42,83049.81%
ZM240524C000680002024-05-23 9:36AM EDT68.000.060.010.07+0.02+50.00%596752.34%
ZM240524C000690002024-05-22 3:26PM EDT69.000.040.020.040.00-12185458.20%
ZM240524C000700002024-05-23 9:37AM EDT70.000.020.020.030.00-383,31064.84%
ZM240524C000710002024-05-22 3:28PM EDT71.000.030.010.110.00-7393783.59%
ZM240524C000720002024-05-23 9:30AM EDT72.000.010.010.03-0.01-50.00%11,41677.34%
ZM240524C000730002024-05-23 9:36AM EDT73.000.010.010.03-0.01-50.00%2078384.38%
ZM240524C000740002024-05-22 2:40PM EDT74.000.020.010.020.00-2472589.06%
ZM240524C000750002024-05-22 3:33PM EDT75.000.010.010.020.00-671,15495.31%
ZM240524C000760002024-05-22 11:18AM EDT76.000.010.000.010.00-2364190.63%
ZM240524C000770002024-05-23 9:41AM EDT77.000.010.000.010.00-155993.75%
ZM240524C000780002024-05-22 1:58PM EDT78.000.010.000.010.00-16479100.00%
ZM240524C000790002024-05-21 3:23PM EDT79.000.010.000.010.00-136410106.25%
ZM240524C000800002024-05-22 1:12PM EDT80.000.010.000.010.00-57503112.50%
ZM240524C000810002024-05-21 12:50PM EDT81.000.010.000.010.00-96293118.75%
ZM240524C000830002024-05-21 1:09PM EDT83.000.010.000.010.00-43276128.13%
ZM240524C000840002024-05-20 3:57PM EDT84.000.030.000.010.00-5555131.25%
ZM240524C000850002024-05-22 9:36AM EDT85.000.010.000.010.00-37256137.50%
ZM240524C000900002024-05-20 3:55PM EDT90.000.020.000.010.00-680659162.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240524P000400002024-05-20 3:55PM EDT40.000.010.000.010.00-102138218.75%
ZM240524P000450002024-05-20 1:13PM EDT45.000.020.000.950.00-21159331.84%
ZM240524P000465002024-05-20 3:57PM EDT46.500.010.001.000.00-62222310.55%
ZM240524P000470002024-05-20 1:01PM EDT47.000.110.001.100.00-36309.77%
ZM240524P000480002024-05-22 9:39AM EDT48.000.010.000.950.00-671,246281.64%
ZM240524P000485002024-05-21 9:31AM EDT48.500.010.000.010.00-1913131.25%
ZM240524P000490002024-05-21 1:01PM EDT49.000.010.000.010.00-642128.13%
ZM240524P000500002024-05-23 9:36AM EDT50.000.010.000.950.00-1523249.41%
ZM240524P000510002024-05-23 9:38AM EDT51.000.010.010.020.00-24655125.00%
ZM240524P000520002024-05-22 3:00PM EDT52.000.010.000.010.00-6547100.00%
ZM240524P000530002024-05-22 3:56PM EDT53.000.010.000.010.00-9766693.75%
ZM240524P000540002024-05-23 9:43AM EDT54.000.010.000.950.00-771,012186.52%
ZM240524P000550002024-05-23 9:41AM EDT55.000.020.010.02+0.01+100.00%242,72385.94%
ZM240524P000560002024-05-23 9:39AM EDT56.000.010.000.010.00-12,12165.63%
ZM240524P000570002024-05-23 9:36AM EDT57.000.010.010.02-0.01-50.00%111,56167.19%
ZM240524P000580002024-05-23 9:33AM EDT58.000.010.010.03-0.01-33.33%11,74360.16%
ZM240524P000590002024-05-23 9:36AM EDT59.000.040.010.14+0.01+50.00%21,26264.06%
ZM240524P000600002024-05-23 9:33AM EDT60.000.040.020.07+0.01+50.00%73,22451.56%
ZM240524P000610002024-05-23 9:36AM EDT61.000.050.050.06+0.01+20.00%62,46738.28%
ZM240524P000620002024-05-23 9:40AM EDT62.000.120.090.13+0.08+200.00%162,02233.20%
ZM240524P000630002024-05-23 9:40AM EDT63.000.350.150.38+0.19+118.75%451,84932.62%
ZM240524P000640002024-05-23 9:41AM EDT64.000.800.630.91+0.42+116.67%881,48634.38%
ZM240524P000650002024-05-23 9:39AM EDT65.001.601.491.77+0.67+72.04%654944.14%
ZM240524P000660002024-05-22 3:10PM EDT66.002.002.272.800.00-3261461.43%
ZM240524P000670002024-05-23 9:30AM EDT67.002.521.603.75+0.18+7.69%111071.09%
ZM240524P000680002024-05-22 2:37PM EDT68.004.153.804.700.00-164178.71%
ZM240524P000690002024-05-21 3:35PM EDT69.005.215.205.750.00-23595.51%
ZM240524P000700002024-05-22 2:29PM EDT70.006.076.056.850.00-2073116.99%
ZM240524P000710002024-05-20 11:04AM EDT71.007.757.207.850.00-6582.42%
ZM240524P000730002024-05-21 10:19AM EDT73.008.689.209.950.00-30110.94%
ZM240524P000750002024-05-21 9:31AM EDT75.0012.0011.1511.750.00-30157.42%
ZM240524P000800002024-04-15 10:18AM EDT80.0019.2516.5017.450.00-10231.64%
ZM240524P000850002024-04-12 10:08AM EDT85.0022.9021.9024.200.00-10378.32%