New Zealand markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.19+0.72 (+1.23%)
At close: 04:00PM EDT
59.01 -0.18 (-0.30%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240705C000400002024-06-21 2:28PM EDT40.0018.4517.0021.700.00-33158.98%
ZM240705C000510002024-06-13 3:55PM EDT51.007.358.008.600.00-1166.21%
ZM240705C000530002024-06-26 9:30AM EDT53.004.885.956.750.00-101156.84%
ZM240705C000540002024-06-21 10:33AM EDT54.004.603.155.500.00-1159.47%
ZM240705C000550002024-06-28 2:53PM EDT55.004.163.954.55+1.82+77.78%1253.61%
ZM240705C000560002024-06-28 11:21AM EDT56.003.002.243.50+1.15+62.16%177642.29%
ZM240705C000570002024-06-28 3:29PM EDT57.002.281.822.57+0.53+30.29%827336.18%
ZM240705C000580002024-06-28 3:54PM EDT58.001.441.421.54+0.34+30.91%9823025.00%
ZM240705C000590002024-06-28 3:57PM EDT59.000.810.750.82+0.19+30.65%1,2971,03122.07%
ZM240705C000600002024-06-28 3:59PM EDT60.000.380.340.40+0.07+22.58%60458622.32%
ZM240705C000610002024-06-28 3:46PM EDT61.000.150.140.17+0.02+15.38%1137622.66%
ZM240705C000620002024-06-28 3:57PM EDT62.000.070.070.09+0.01+16.67%14560025.20%
ZM240705C000630002024-06-28 3:58PM EDT63.000.040.030.09-0.01-20.00%63131.45%
ZM240705C000640002024-06-28 3:37PM EDT64.000.030.020.040.00-18618731.64%
ZM240705C000650002024-06-26 3:42PM EDT65.000.020.010.080.00-1120141.80%
ZM240705C000660002024-06-24 11:41AM EDT66.000.060.010.070.00-114945.90%
ZM240705C000670002024-06-21 2:09PM EDT67.000.040.010.070.00-310450.78%
ZM240705C000680002024-06-25 2:06PM EDT68.000.030.010.070.00-259950.78%
ZM240705C000690002024-06-27 3:42PM EDT69.000.040.010.070.00-11255.08%
ZM240705C000700002024-06-17 10:18AM EDT70.000.010.010.070.00-17959.38%
ZM240705C000710002024-06-06 1:13PM EDT71.000.220.000.070.00--1162.11%
ZM240705C000720002024-06-14 9:43AM EDT72.000.040.000.070.00-412766.41%
ZM240705C000730002024-06-06 9:49AM EDT73.000.100.000.020.00-1259.38%
ZM240705C000740002024-06-06 9:51AM EDT74.000.080.000.440.00-11101.37%
ZM240705C000750002024-06-28 11:36AM EDT75.000.010.000.02-0.06-85.71%118167.19%
ZM240705C000760002024-06-03 11:08AM EDT76.000.160.000.750.00-20124.22%
ZM240705C000800002024-06-25 2:57PM EDT80.000.010.001.260.00-11161.43%
ZM240705C000850002024-06-21 1:01PM EDT85.000.010.001.260.00-7073183.98%
ZM240705C000900002024-06-14 10:44AM EDT90.000.010.001.260.00--30204.49%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240705P000500002024-06-27 9:36AM EDT50.000.020.000.230.00-1373.83%
ZM240705P000510002024-06-27 9:36AM EDT51.000.020.010.030.00-11052.34%
ZM240705P000520002024-06-18 10:49AM EDT52.000.100.010.070.00-1253.91%
ZM240705P000530002024-06-25 12:13PM EDT53.000.060.010.070.00-43647.27%
ZM240705P000540002024-06-26 1:12PM EDT54.000.070.010.080.00-12841.99%
ZM240705P000550002024-06-28 2:37PM EDT55.000.050.020.07-0.02-28.57%2131434.18%
ZM240705P000560002024-06-28 2:53PM EDT56.000.050.020.05-0.06-54.55%5266925.39%
ZM240705P000570002024-06-28 3:53PM EDT57.000.100.070.10-0.14-58.33%34945122.56%
ZM240705P000580002024-06-28 3:50PM EDT58.000.210.200.25-0.42-66.67%10630521.24%
ZM240705P000590002024-06-28 3:54PM EDT59.000.520.530.58-0.88-62.86%14919520.56%
ZM240705P000600002024-06-28 3:57PM EDT60.001.111.081.30-0.64-36.57%11620825.29%
ZM240705P000610002024-06-28 2:53PM EDT61.001.941.782.51-0.92-32.17%6016742.97%
ZM240705P000620002024-06-28 3:52PM EDT62.002.521.723.00-0.73-22.46%14931.25%
ZM240705P000630002024-06-27 11:12AM EDT63.005.093.604.050.00-51241.11%
ZM240705P000640002024-06-04 11:54AM EDT64.003.054.456.900.00-5576.17%
ZM240705P000650002024-06-17 10:06AM EDT65.007.855.706.000.00-200051.07%
ZM240705P000660002024-05-29 1:47PM EDT66.004.775.807.850.00--099.02%
ZM240705P000670002024-06-24 2:37PM EDT67.009.206.059.550.00-40133.35%
ZM240705P000710002024-05-31 11:51AM EDT71.0010.5811.5012.100.00-1092.38%