New Zealand markets open in 2 hours 34 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.36-28.65 (-5.55%)
As of 2:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM201030C002000002020-10-29 1:33PM EDT200.00286.30285.00285.60-40.90-12.50%2660.00%
ZM201030C002050002020-10-28 10:24AM EDT205.00293.10280.10281.80-23.90-7.54%330.00%
ZM201030C002100002020-10-27 1:44PM EDT210.00318.17273.90276.000.00-240.00%
ZM201030C002200002020-10-27 9:41AM EDT220.00308.10265.00266.000.00-150.00%
ZM201030C002250002020-10-27 1:21PM EDT225.00301.50260.40261.100.00-170.00%
ZM201030C002300002020-10-26 1:27PM EDT230.00298.29253.60255.500.00-130.00%
ZM201030C002350002020-10-28 2:06PM EDT235.00282.60250.40252.100.00-310.00%
ZM201030C002400002020-10-26 9:35AM EDT240.00288.00242.70245.500.00-300.00%
ZM201030C002450002020-10-21 11:30AM EDT245.00279.10240.40241.100.00-360.00%
ZM201030C002500002020-10-26 10:47AM EDT250.00278.99235.40236.800.00-110.00%
ZM201030C002550002020-10-29 10:24AM EDT255.00239.81230.40231.80-29.19-10.85%140.00%
ZM201030C002600002020-10-23 9:35AM EDT260.00276.01225.40226.900.00-200.00%
ZM201030C002750002020-10-28 11:15AM EDT275.00219.40210.30211.10-31.40-12.52%250.00%
ZM201030C002800002020-10-28 10:10AM EDT280.00244.90205.10206.100.00-160.00%
ZM201030C002850002020-10-26 11:00AM EDT285.00236.60200.10200.800.00-250.00%
ZM201030C003000002020-10-29 12:15PM EDT300.00191.90185.00186.10-25.21-11.61%1210.00%
ZM201030C003050002020-10-29 11:02AM EDT305.00189.59180.00181.00-21.01-9.98%4120.00%
ZM201030C003100002020-10-27 2:01PM EDT310.00212.90174.10176.100.00-130.00%
ZM201030C003150002020-10-28 10:38AM EDT315.00209.10169.70171.100.00-130.00%
ZM201030C003200002020-10-29 11:29AM EDT320.00178.10165.40166.10-37.60-17.43%150.00%
ZM201030C003250002020-10-29 10:22AM EDT325.00170.30160.00160.60-20.80-10.88%450.00%
ZM201030C003300002020-10-29 1:17PM EDT330.00157.39153.40155.70-33.81-17.68%360.00%
ZM201030C003350002020-10-29 2:10PM EDT335.00150.20149.30151.10-35.00-18.90%470.00%
ZM201030C003400002020-10-29 10:21AM EDT340.00153.40143.70146.10-26.80-14.87%270.00%
ZM201030C003450002020-10-26 10:25AM EDT345.00197.30137.50140.600.00-260.00%
ZM201030C003500002020-10-29 10:44AM EDT350.00141.40135.20136.10-57.05-28.75%1370.00%
ZM201030C003550002020-10-28 10:55AM EDT355.00166.80128.90131.100.00-2100.00%
ZM201030C003600002020-10-28 3:36PM EDT360.00157.00125.40127.100.00-5290.00%
ZM201030C003625002020-10-27 1:14PM EDT362.50162.61121.00123.200.00-150.00%
ZM201030C003650002020-10-28 3:01PM EDT365.00149.50120.40121.800.00-240.00%
ZM201030C003675002020-10-29 9:50AM EDT367.50136.50117.60118.50-31.70-18.85%160.00%
ZM201030C003700002020-10-29 11:20AM EDT370.00126.00115.20116.00-35.10-21.79%4200.00%
ZM201030C003725002020-10-28 1:25PM EDT372.50140.00112.60113.600.00-280.00%
ZM201030C003750002020-10-29 10:46AM EDT375.00115.30110.10111.10-33.20-22.36%2260.00%
ZM201030C003775002020-10-19 12:51PM EDT377.50205.60107.50108.500.00-1100.00%
ZM201030C003800002020-10-27 2:12PM EDT380.00131.90105.20105.90-19.80-13.05%140.00%
ZM201030C003825002020-10-27 1:34PM EDT382.50144.10101.10103.500.00-2130.00%
ZM201030C003850002020-10-29 10:52AM EDT385.00105.2098.60100.70-31.20-22.87%630.00%
ZM201030C003875002020-10-29 11:51AM EDT387.50105.6096.7098.60-32.40-23.48%330.00%
ZM201030C003900002020-10-29 9:38AM EDT390.00121.9095.1096.30-12.07-9.01%1210.00%
ZM201030C003925002020-10-29 2:06PM EDT392.5092.6092.7093.50-40.50-30.43%440.00%
ZM201030C003950002020-10-28 3:36PM EDT395.0095.3090.1091.20-26.80-21.95%2150.00%
ZM201030C003975002020-10-28 10:31AM EDT397.50125.0087.4088.300.00-5170.00%
ZM201030C004000002020-10-29 1:44PM EDT400.0085.0085.1085.80-28.40-25.04%81960.00%
ZM201030C004025002020-10-29 12:14PM EDT402.5089.0082.8083.50-24.60-21.65%160.00%
ZM201030C004050002020-10-29 10:46AM EDT405.0085.7079.4081.20-30.40-26.18%4190.00%
ZM201030C004075002020-10-29 10:19AM EDT407.5087.9077.8078.20-29.20-24.94%2100.00%
ZM201030C004100002020-10-28 10:22AM EDT410.00114.0074.2075.700.00-3170.00%
ZM201030C004150002020-10-29 10:08AM EDT415.0083.3069.8071.30-25.00-23.08%4150.00%
ZM201030C004200002020-10-29 2:05PM EDT420.0065.0065.4066.40-33.20-33.81%2190.00%
ZM201030C004250002020-10-29 10:07AM EDT425.0073.7060.4061.30-18.87-20.38%6460.00%
ZM201030C004300002020-10-29 1:46PM EDT430.0056.0055.0055.90-33.60-37.50%7450.00%
ZM201030C004350002020-10-29 1:21PM EDT435.0052.1050.1051.00-26.70-33.88%4200.00%
ZM201030C004400002020-10-28 3:12PM EDT440.0045.7544.5046.70-29.95-39.56%3540.00%
ZM201030C004450002020-10-29 12:03PM EDT445.0048.0040.4041.30-22.88-32.28%1240.00%
ZM201030C004475002020-10-28 3:24PM EDT447.5071.4938.5039.600.00-7180.00%
ZM201030C004500002020-10-29 2:05PM EDT450.0035.5035.6036.90-31.80-47.25%702220.00%
ZM201030C004525002020-10-29 12:40PM EDT452.5036.3033.8034.70-27.10-42.74%660.00%
ZM201030C004550002020-10-29 10:00AM EDT455.0035.0031.5032.50-29.75-45.95%74146.48%
ZM201030C004575002020-10-29 12:51PM EDT457.5030.2029.5030.20-48.00-61.38%7950.78%
ZM201030C004600002020-10-29 1:38PM EDT460.0028.0027.0027.70-29.30-51.13%14321647.27%
ZM201030C004625002020-10-29 12:17PM EDT462.5031.0024.7025.60-25.10-44.74%12752.15%
ZM201030C004650002020-10-29 1:33PM EDT465.0023.9322.6023.20-27.97-53.89%3411149.73%
ZM201030C004675002020-10-29 1:44PM EDT467.5020.6020.4021.20-29.90-59.21%112252.39%
ZM201030C004700002020-10-29 2:02PM EDT470.0019.2018.1018.80-29.10-60.25%13411448.93%
ZM201030C004725002020-10-29 12:58PM EDT472.5017.7014.6017.70-27.70-61.01%141658.01%
ZM201030C004750002020-10-29 1:42PM EDT475.0016.0014.1015.40-24.00-60.00%438754.13%
ZM201030C004775002020-10-29 1:33PM EDT477.5014.0011.5013.60-25.80-64.82%393653.94%
ZM201030C004800002020-10-29 2:07PM EDT480.0011.8010.5011.40-27.70-70.13%20316649.88%
ZM201030C004825002020-10-29 2:02PM EDT482.5010.709.8012.60-25.36-70.33%1176759.72%
ZM201030C004850002020-10-29 2:10PM EDT485.008.508.508.90-25.26-74.82%62010551.97%
ZM201030C004875002020-10-29 2:10PM EDT487.507.417.107.70-24.89-77.06%3915251.89%
ZM201030C004900002020-10-29 2:11PM EDT490.006.005.906.60-24.43-80.28%1,95424551.94%
ZM201030C004925002020-10-29 2:06PM EDT492.504.805.005.60-25.16-83.98%5405552.49%
ZM201030C004950002020-10-29 2:08PM EDT495.004.604.104.60-22.01-82.71%1,51815452.15%
ZM201030C004975002020-10-29 2:05PM EDT497.503.603.304.00-20.91-85.31%1,1017752.81%
ZM201030C005000002020-10-29 2:10PM EDT500.003.003.003.20-19.00-86.36%8,4251,30253.88%
ZM201030C005025002020-10-29 2:07PM EDT502.502.802.352.80-18.06-86.58%33012154.44%
ZM201030C005050002020-10-29 2:09PM EDT505.002.101.952.10-15.50-88.07%1,60014953.96%
ZM201030C005075002020-10-29 2:08PM EDT507.501.651.551.75-16.65-90.98%95611654.39%
ZM201030C005100002020-10-29 2:11PM EDT510.001.301.301.50-13.70-91.33%6,05795355.62%
ZM201030C005125002020-10-29 2:07PM EDT512.501.041.051.20-12.96-92.57%78326155.91%
ZM201030C005150002020-10-29 2:11PM EDT515.000.850.801.00-11.15-92.92%1,11258556.25%
ZM201030C005175002020-10-29 2:07PM EDT517.500.750.650.85-10.25-93.18%85466757.18%
ZM201030C005200002020-10-29 2:07PM EDT520.000.580.550.65-9.32-94.14%7,2241,76257.59%
ZM201030C005225002020-10-29 2:01PM EDT522.500.550.400.55-8.65-94.02%62853857.91%
ZM201030C005250002020-10-29 2:07PM EDT525.000.400.350.40-7.60-95.00%6,0481,50658.25%
ZM201030C005275002020-10-29 2:02PM EDT527.500.370.200.40-7.03-95.00%43345158.79%
ZM201030C005300002020-10-29 2:10PM EDT530.000.300.250.35-6.20-95.38%3,1641,74061.62%
ZM201030C005325002020-10-29 2:01PM EDT532.500.300.200.35-5.30-94.64%32936463.48%
ZM201030C005350002020-10-29 2:05PM EDT535.000.230.200.25-5.07-95.66%1,18499564.06%
ZM201030C005375002020-10-29 1:55PM EDT537.500.180.150.20-4.32-96.00%16620064.16%
ZM201030C005400002020-10-29 2:11PM EDT540.000.150.150.20-3.95-96.34%2,3762,11366.70%
ZM201030C005425002020-10-29 2:08PM EDT542.500.200.050.20-3.66-94.82%39516666.02%
ZM201030C005450002020-10-29 2:11PM EDT545.000.110.100.15-3.39-96.86%7671,13768.36%
ZM201030C005500002020-10-29 2:04PM EDT550.000.110.100.15-2.59-95.93%8,0745,27873.24%
ZM201030C005550002020-10-29 2:01PM EDT555.000.070.050.10-2.23-96.96%1,08893673.05%
ZM201030C005600002020-10-29 2:00PM EDT560.000.090.050.10-1.71-95.00%1,0942,18077.34%
ZM201030C005650002020-10-29 1:50PM EDT565.000.050.050.10-1.25-96.15%5761,25481.64%
ZM201030C005700002020-10-29 1:51PM EDT570.000.100.050.10-1.06-91.38%1,4021,64185.94%
ZM201030C005750002020-10-29 1:56PM EDT575.000.070.050.10-0.93-93.00%4271,33590.04%
ZM201030C005800002020-10-29 1:41PM EDT580.000.040.000.05-0.76-95.00%8012,33883.59%
ZM201030C005850002020-10-29 2:05PM EDT585.000.040.000.05-0.66-94.29%9993387.50%
ZM201030C005900002020-10-29 1:56PM EDT590.000.050.000.05-0.45-90.00%3931,16291.41%
ZM201030C006000002020-10-29 1:46PM EDT600.000.030.000.05-0.36-92.31%9014,38498.44%
ZM201030C006100002020-10-29 1:05PM EDT610.000.030.000.05-0.22-88.00%951,091105.47%
ZM201030C006200002020-10-29 2:09PM EDT620.000.040.000.05-0.13-76.47%3941,078112.50%
ZM201030C006300002020-10-29 11:14AM EDT630.000.050.000.05-0.06-54.55%56725118.75%
ZM201030C006400002020-10-29 11:08AM EDT640.000.010.000.05-0.06-85.71%16569125.78%
ZM201030C006500002020-10-29 1:49PM EDT650.000.050.000.05-0.03-37.50%30773132.03%
ZM201030C006600002020-10-29 10:57AM EDT660.000.020.000.05-0.03-60.00%33252138.28%
ZM201030C006700002020-10-29 10:20AM EDT670.000.050.000.050.00-25202144.53%
ZM201030C006800002020-10-28 3:31PM EDT680.000.040.000.050.00-9303150.00%
ZM201030C006900002020-10-29 12:24PM EDT690.000.040.000.05-0.01-20.00%1184156.25%
ZM201030C007000002020-10-28 1:22PM EDT700.000.020.000.05-0.03-60.00%3794162.50%
ZM201030C007100002020-10-28 2:42PM EDT710.000.050.000.050.00-9255167.19%
ZM201030C007200002020-10-29 9:31AM EDT720.000.050.000.050.00-1265173.44%
ZM201030C007300002020-10-26 2:39PM EDT730.000.050.000.050.00-5105178.91%
ZM201030C007400002020-10-28 3:03PM EDT740.000.020.000.050.00-4192184.38%
ZM201030C007500002020-10-29 9:55AM EDT750.000.010.000.05-0.01-50.00%1328189.06%
ZM201030C007600002020-10-23 1:46PM EDT760.000.050.000.050.00-1242195.31%
ZM201030C007700002020-10-26 1:35PM EDT770.000.040.000.050.00-191199.61%
ZM201030C007800002020-10-29 12:20PM EDT780.000.010.000.05-0.04-80.00%3758204.69%
ZM201030C007900002020-10-26 9:47AM EDT790.000.050.000.050.00-117129209.38%
ZM201030C008000002020-10-23 12:42PM EDT800.000.150.000.050.00-22214.84%
ZM201030C008100002020-10-26 2:02PM EDT810.000.050.000.050.00-57106220.31%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM201030P002000002020-10-09 10:26AM EDT200.000.050.000.050.00-233390.63%
ZM201030P002050002020-10-23 9:33AM EDT205.000.010.000.100.00-116403.13%
ZM201030P002100002020-10-05 2:50PM EDT210.000.060.000.100.00-1214392.19%
ZM201030P002150002020-10-23 10:54AM EDT215.000.070.002.600.00-1246567.29%
ZM201030P002200002020-10-06 9:53AM EDT220.000.050.002.600.00-3351552.83%
ZM201030P002250002020-10-05 10:43AM EDT225.000.150.000.150.00--6375.78%
ZM201030P002300002020-10-19 11:18AM EDT230.000.080.002.600.00-173524.81%
ZM201030P002350002020-10-21 10:30AM EDT235.000.080.000.100.00-1101342.19%
ZM201030P002400002020-10-07 9:47AM EDT240.001.030.000.550.00-27106399.22%
ZM201030P002450002020-10-28 9:45AM EDT245.000.030.002.600.00-112484.96%
ZM201030P002500002020-10-07 9:47AM EDT250.000.080.000.100.00-153315.63%
ZM201030P002550002020-10-07 10:18AM EDT255.000.200.002.600.00-832459.77%
ZM201030P002600002020-10-29 1:29PM EDT260.000.030.000.05-0.02-40.00%623279.69%
ZM201030P002650002020-10-05 10:03AM EDT265.000.300.002.600.00-1617435.45%
ZM201030P002700002020-10-23 3:58PM EDT270.000.020.000.050.00-513264.06%
ZM201030P002750002020-10-28 2:41PM EDT275.000.060.002.600.00-18412.01%
ZM201030P002800002020-10-08 2:53PM EDT280.000.070.002.600.00-17400.59%
ZM201030P002850002020-10-22 2:49PM EDT285.000.100.001.500.00-36355.86%
ZM201030P002900002020-10-20 10:16AM EDT290.000.060.000.500.00-231296.88%
ZM201030P002950002020-10-28 11:44AM EDT295.000.120.000.100.00-517241.41%
ZM201030P003000002020-10-22 1:08PM EDT300.000.150.000.05+0.13+650.00%1098220.31%
ZM201030P003050002020-10-23 3:46PM EDT305.000.020.000.350.00-916258.98%
ZM201030P003100002020-10-27 10:25AM EDT310.000.130.000.250.00-142241.41%
ZM201030P003150002020-10-26 1:27PM EDT315.000.300.000.300.00-212238.28%
ZM201030P003200002020-10-27 3:45PM EDT320.000.230.001.900.00-190298.44%
ZM201030P003250002020-10-21 1:26PM EDT325.000.150.000.550.00-1150240.23%
ZM201030P003300002020-10-28 3:28PM EDT330.000.920.000.05+0.87+1,740.00%2167179.69%
ZM201030P003350002020-10-26 10:00AM EDT335.000.050.000.50-1.90-97.44%125221.29%
ZM201030P003400002020-10-09 11:43AM EDT340.000.210.000.150.00-161185.16%
ZM201030P003450002020-10-22 12:58PM EDT345.000.330.000.100.00-428171.09%
ZM201030P003500002020-10-29 1:50PM EDT350.000.050.000.100.00-56284164.45%
ZM201030P003550002020-10-23 3:09PM EDT355.000.100.000.150.00-168164.84%
ZM201030P003600002020-10-27 1:16PM EDT360.000.100.000.10-0.05-33.33%1171151.56%
ZM201030P003625002020-10-28 3:54PM EDT362.500.100.000.200.00-6070160.16%
ZM201030P003650002020-10-27 10:49AM EDT365.000.150.000.100.00-228145.31%
ZM201030P003675002020-10-23 3:08PM EDT367.500.200.000.100.00-118142.19%
ZM201030P003700002020-10-29 9:41AM EDT370.000.050.000.100.00-5131139.06%
ZM201030P003725002020-10-23 3:08PM EDT372.500.250.000.150.00-213142.19%
ZM201030P003750002020-10-29 11:30AM EDT375.000.100.000.15+0.01+11.11%174138.67%
ZM201030P003775002020-10-28 10:07AM EDT377.500.100.050.15+0.05+100.00%2156140.23%
ZM201030P003800002020-10-29 1:19PM EDT380.000.150.050.15+0.05+50.00%69256136.72%
ZM201030P003825002020-10-26 11:35AM EDT382.500.100.050.150.00-4401133.59%
ZM201030P003850002020-10-27 3:58PM EDT385.000.050.050.150.00-887130.47%
ZM201030P003875002020-10-29 1:27PM EDT387.500.150.050.15+0.05+50.00%358127.34%
ZM201030P003900002020-10-29 12:14PM EDT390.000.200.050.20+0.06+42.86%35221127.34%
ZM201030P003925002020-10-29 12:49PM EDT392.500.200.050.20+0.12+150.00%29221124.22%
ZM201030P003950002020-10-29 1:51PM EDT395.000.150.100.20+0.06+66.67%6969123.83%
ZM201030P003975002020-10-29 12:56PM EDT397.500.200.100.20+0.10+100.00%942120.51%
ZM201030P004000002020-10-29 2:05PM EDT400.000.170.150.20+0.04+30.77%366741119.73%
ZM201030P004025002020-10-29 1:41PM EDT402.500.210.100.25+0.11+110.00%623116.41%
ZM201030P004050002020-10-29 12:31PM EDT405.000.300.100.25+0.15+100.00%17141113.09%
ZM201030P004075002020-10-29 2:00PM EDT407.500.250.100.25+0.15+150.00%768109.77%
ZM201030P004100002020-10-29 2:03PM EDT410.000.250.150.30+0.10+66.67%109280110.35%
ZM201030P004150002020-10-29 1:47PM EDT415.000.300.200.35+0.05+20.00%72244106.74%
ZM201030P004200002020-10-29 1:53PM EDT420.000.300.300.40+0.05+20.00%226435103.81%
ZM201030P004250002020-10-29 1:35PM EDT425.000.440.150.45+0.09+25.71%18956394.34%
ZM201030P004300002020-10-29 2:05PM EDT430.000.520.400.55+0.17+48.57%21361194.73%
ZM201030P004350002020-10-29 1:54PM EDT435.000.640.500.75+0.24+60.00%20257192.19%
ZM201030P004400002020-10-29 2:05PM EDT440.000.750.650.75+0.24+47.06%38185786.62%
ZM201030P004450002020-10-29 2:06PM EDT445.000.950.701.00+0.28+41.79%15738782.42%
ZM201030P004475002020-10-29 1:53PM EDT447.501.100.901.15+0.47+74.60%10427181.98%
ZM201030P004500002020-10-29 2:10PM EDT450.001.101.101.20+0.35+46.67%1,0341,87880.15%
ZM201030P004525002020-10-29 2:08PM EDT452.501.451.101.40+0.79+119.70%7920477.61%
ZM201030P004550002020-10-29 1:54PM EDT455.001.591.351.50+0.74+87.06%25441276.05%
ZM201030P004575002020-10-29 1:46PM EDT457.501.901.501.70+1.00+111.11%607774.12%
ZM201030P004600002020-10-29 2:11PM EDT460.001.811.751.95+0.76+72.38%82089372.80%
ZM201030P004625002020-10-29 2:10PM EDT462.502.051.852.25+1.05+105.00%15313070.48%
ZM201030P004650002020-10-29 2:11PM EDT465.002.502.252.60+1.25+100.00%47037969.75%
ZM201030P004675002020-10-29 1:50PM EDT467.503.402.653.10+2.15+172.00%21511069.19%
ZM201030P004700002020-10-29 2:06PM EDT470.003.543.003.40+2.01+131.37%1,8161,16566.87%
ZM201030P004725002020-10-29 2:09PM EDT472.503.803.504.00+2.30+153.33%16516766.08%
ZM201030P004750002020-10-29 2:08PM EDT475.004.414.404.70+2.52+133.33%1,2251,03666.70%
ZM201030P004775002020-10-29 2:08PM EDT477.505.154.905.50+3.10+151.22%40251765.37%
ZM201030P004800002020-10-29 2:10PM EDT480.006.105.806.20+3.77+161.80%4,7571,44764.53%
ZM201030P004825002020-10-29 2:07PM EDT482.506.806.707.20+4.65+216.28%48673564.09%
ZM201030P004850002020-10-29 2:10PM EDT485.008.207.908.40+5.44+197.10%1,75956164.66%
ZM201030P004875002020-10-29 2:06PM EDT487.509.709.109.60+6.70+223.33%85141464.48%
ZM201030P004900002020-10-29 2:10PM EDT490.0010.7710.4011.10+7.17+199.17%6,5531,22964.94%
ZM201030P004925002020-10-29 2:04PM EDT492.5012.4012.0013.50+8.69+234.23%70726868.92%
ZM201030P004950002020-10-29 2:04PM EDT495.0014.3513.4014.30+9.80+215.38%2,7691,16565.83%
ZM201030P004975002020-10-29 2:03PM EDT497.5015.6015.1016.30+10.60+212.00%46863767.46%
ZM201030P005000002020-10-29 2:08PM EDT500.0017.8017.1017.90+12.00+206.90%6,4242,70368.09%
ZM201030P005025002020-10-29 1:48PM EDT502.5020.7819.1020.00+14.62+237.34%38645370.14%
ZM201030P005050002020-10-29 2:03PM EDT505.0021.7220.9022.20+14.32+193.51%1,6491,39671.30%
ZM201030P005075002020-10-29 1:43PM EDT507.5023.7523.1024.10+15.66+193.57%86943972.39%
ZM201030P005100002020-10-29 2:08PM EDT510.0025.3825.4026.10+16.38+182.00%2,4751,59973.93%
ZM201030P005125002020-10-29 1:57PM EDT512.5029.3527.5028.40+19.45+196.46%35140875.56%
ZM201030P005150002020-10-29 2:01PM EDT515.0029.8330.0030.80+18.28+158.27%9051,41779.47%
ZM201030P005175002020-10-29 1:44PM EDT517.5032.8032.2033.00+20.60+168.85%36157480.52%
ZM201030P005200002020-10-29 1:59PM EDT520.0036.1435.0035.70+21.64+149.24%8371,23587.49%
ZM201030P005225002020-10-29 1:44PM EDT522.5037.5037.0037.90+21.60+135.85%15835986.96%
ZM201030P005250002020-10-29 2:01PM EDT525.0039.2039.3040.40+22.00+127.91%30965989.67%
ZM201030P005275002020-10-29 1:37PM EDT527.5041.9541.9042.80+23.85+131.77%7222193.53%
ZM201030P005300002020-10-29 1:47PM EDT530.0046.2044.4045.20+25.26+120.63%21464996.68%
ZM201030P005325002020-10-29 1:50PM EDT532.5049.0046.8047.60+25.70+110.30%11310499.05%
ZM201030P005350002020-10-29 1:58PM EDT535.0050.9249.3050.10+26.72+110.41%38441102.71%
ZM201030P005375002020-10-29 1:21PM EDT537.5050.4052.1052.80+25.40+101.60%69110109.81%
ZM201030P005400002020-10-29 1:50PM EDT540.0055.9754.5055.80+29.35+110.26%103306116.16%
ZM201030P005425002020-10-29 2:05PM EDT542.5058.2057.1058.10+35.40+155.26%1913119.09%
ZM201030P005450002020-10-29 1:10PM EDT545.0056.8059.2060.00+23.80+72.12%24162115.28%
ZM201030P005500002020-10-29 1:50PM EDT550.0066.1264.6065.50+28.82+77.27%38284128.93%
ZM201030P005550002020-10-29 1:27PM EDT555.0066.3069.2070.00+25.30+61.71%15147128.66%
ZM201030P005600002020-10-29 1:44PM EDT560.0075.1274.0076.20+28.82+62.25%29274143.16%
ZM201030P005650002020-10-29 1:39PM EDT565.0079.5079.0081.20+29.00+57.43%25167149.71%
ZM201030P005700002020-10-29 1:07PM EDT570.0080.0083.9085.00+25.80+47.60%17141144.90%
ZM201030P005750002020-10-29 1:25PM EDT575.0086.9089.5090.90+27.90+47.29%1583164.06%
ZM201030P005800002020-10-29 11:19AM EDT580.0085.2593.1096.30+21.45+33.62%670161.57%
ZM201030P005850002020-10-29 10:42AM EDT585.0088.0099.40101.40+22.00+33.33%862179.69%
ZM201030P005900002020-10-29 1:33PM EDT590.00103.70104.40106.30+32.00+44.63%2560184.94%
ZM201030P006000002020-10-29 1:37PM EDT600.00113.70114.00115.00+37.10+48.43%692180.57%
ZM201030P006100002020-10-29 11:12AM EDT610.00116.50124.10125.10+26.00+28.73%720193.55%
ZM201030P006200002020-10-29 10:45AM EDT620.00125.80134.00136.80+21.70+20.85%350220.17%
ZM201030P006300002020-10-29 10:21AM EDT630.00136.60144.00146.00+21.80+18.99%1027223.10%
ZM201030P006400002020-10-29 10:21AM EDT640.00146.60154.00155.10+22.80+18.42%113223.34%
ZM201030P006500002020-10-29 12:12PM EDT650.00159.90164.50167.50+23.30+17.06%16263.09%
ZM201030P006600002020-10-28 12:46PM EDT660.00171.00174.50176.80+28.10+19.66%413266.70%
ZM201030P006700002020-10-28 11:25AM EDT670.00175.70184.30186.30+25.80+17.21%124269.34%
ZM201030P006800002020-10-28 11:27AM EDT680.00186.60193.90195.30+29.20+18.55%24262.26%
ZM201030P006900002020-10-29 1:59PM EDT690.00205.70203.90204.60+31.70+18.22%610261.43%
ZM201030P007000002020-10-28 2:57PM EDT700.00185.90214.40215.600.00-194290.04%
ZM201030P007100002020-10-29 1:27PM EDT710.00221.80224.50226.10+28.90+14.98%50305.91%
ZM201030P007200002020-10-29 10:11AM EDT720.00227.10234.40236.20+28.10+14.12%25314.55%
ZM201030P007300002020-10-28 3:38PM EDT730.00214.70244.50246.400.00-74326.56%
ZM201030P007400002020-10-29 1:49PM EDT740.00255.60254.70255.60+30.40+13.50%55327.64%
ZM201030P007500002020-10-29 10:11AM EDT750.00257.10264.00266.00+23.10+9.87%26331.88%
ZM201030P007600002020-10-29 9:30AM EDT760.00236.40273.90275.30-9.50-3.86%40328.47%
ZM201030P007700002020-10-29 1:49PM EDT770.00285.60284.50287.20+44.80+18.60%113368.51%
ZM201030P007800002020-10-28 10:24AM EDT780.00292.41294.60295.50+33.71+13.03%27356.45%
ZM201030P007900002020-10-28 1:13PM EDT790.00275.60304.40305.600.00-107362.50%
ZM201030P008000002020-10-29 10:36AM EDT800.00311.90314.00315.00+36.70+13.34%53354.74%
ZM201030P008100002020-10-29 1:23PM EDT810.00322.40324.10325.00+28.50+9.70%153363.38%