Singapore markets open in 3 hours 36 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.64+4.97 (+4.22%)
At close: 04:00PM EDT
122.30 -0.34 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM220701C000450002022-06-24 12:01PM EDT45.0074.7176.6578.65+74.71-30262.50%
ZM220701C000500002022-06-22 12:03PM EDT50.0066.3071.3573.65+66.30--1439.06%
ZM220701C000650002022-06-10 10:05AM EDT65.0044.0057.2058.250.00-12214.06%
ZM220701C000700002022-06-23 10:30AM EDT70.0044.8552.2553.300.00-18203.52%
ZM220701C000750002022-05-31 2:31PM EDT75.0033.4547.2548.300.00-11180.86%
ZM220701C000800002022-06-23 3:47PM EDT80.0037.7042.2543.250.00-1318155.08%
ZM220701C000810002022-06-15 9:59AM EDT81.0027.1041.1542.300.00--0145.70%
ZM220701C000830002022-05-18 1:44PM EDT83.0012.8027.8528.400.00--10.00%
ZM220701C000840002022-06-24 9:59AM EDT84.0037.4038.2539.35+3.53+10.42%10147.27%
ZM220701C000850002022-06-23 10:57AM EDT85.0032.1937.2538.350.00-1012143.16%
ZM220701C000860002022-06-10 10:02AM EDT86.0023.9036.2537.300.00-11135.55%
ZM220701C000870002022-06-21 1:14PM EDT87.0027.2635.2536.300.00-43131.64%
ZM220701C000880002022-06-24 1:12PM EDT88.0031.8534.3035.40+8.70+37.58%25137.31%
ZM220701C000890002022-06-01 11:38AM EDT89.0019.5533.3034.450.00-23135.94%
ZM220701C000900002022-06-23 3:06PM EDT90.0027.1132.3033.250.00-1430120.31%
ZM220701C000910002022-05-25 11:36AM EDT91.0012.9028.0528.600.00-1240.00%
ZM220701C000920002022-06-16 10:36AM EDT92.0016.1530.3031.400.00-11121.48%
ZM220701C000930002022-06-23 10:58AM EDT93.0024.3029.3030.250.00-116109.18%
ZM220701C000940002022-06-24 3:01PM EDT94.0027.6528.5029.10+7.56+37.63%1212108.59%
ZM220701C000950002022-06-24 9:47AM EDT95.0027.0027.5028.15+6.74+33.27%182107.42%
ZM220701C000960002022-06-22 3:22PM EDT96.0020.9326.2527.300.00-41998.24%
ZM220701C000970002022-06-23 10:03AM EDT97.0018.2525.3526.250.00-404197.46%
ZM220701C000980002022-06-23 12:53PM EDT98.0018.2424.5025.250.00-311100.59%
ZM220701C000990002022-06-23 10:32AM EDT99.0016.7023.3524.250.00-1490.23%
ZM220701C001000002022-06-24 1:43PM EDT100.0019.9322.6023.20+1.43+7.73%4410594.92%
ZM220701C001010002022-06-24 3:54PM EDT101.0021.8821.6022.25+8.19+59.82%173192.77%
ZM220701C001020002022-06-24 3:29PM EDT102.0019.8820.7021.30+4.71+31.05%818993.46%
ZM220701C001030002022-06-23 9:48AM EDT103.0012.0519.6020.400.00-32689.45%
ZM220701C001040002022-06-24 2:36PM EDT104.0017.8518.7019.45+3.09+20.93%52289.36%
ZM220701C001050002022-06-24 3:46PM EDT105.0017.3017.8518.30+4.20+32.06%2121585.25%
ZM220701C001060002022-06-24 11:13AM EDT106.0014.4116.8017.55+1.78+14.09%33285.55%
ZM220701C001070002022-06-24 12:08PM EDT107.0013.3515.9516.45+2.32+21.03%57482.37%
ZM220701C001080002022-06-24 3:59PM EDT108.0015.1114.9515.65+4.86+47.41%113581.79%
ZM220701C001090002022-06-24 3:59PM EDT109.0014.3314.1014.85+5.73+66.63%122583.15%
ZM220701C001100002022-06-24 3:53PM EDT110.0013.1813.2513.70+3.18+31.80%11817478.56%
ZM220701C001110002022-06-24 2:59PM EDT111.0011.7212.3512.95+4.47+61.66%473378.91%
ZM220701C001120002022-06-24 3:09PM EDT112.0010.4911.5012.15+2.09+24.88%174278.61%
ZM220701C001130002022-06-24 3:24PM EDT113.0010.0010.6511.10+3.35+50.38%1269474.85%
ZM220701C001140002022-06-24 3:08PM EDT114.008.909.9010.25+2.10+30.88%139574.32%
ZM220701C001150002022-06-24 3:54PM EDT115.009.229.109.45+2.82+44.06%21167073.29%
ZM220701C001160002022-06-24 3:54PM EDT116.008.418.358.70+2.61+45.00%987372.75%
ZM220701C001170002022-06-24 3:59PM EDT117.007.807.658.00+2.56+48.85%447472.61%
ZM220701C001180002022-06-24 3:50PM EDT118.006.586.957.25+1.78+37.08%327171.46%
ZM220701C001190002022-06-24 3:54PM EDT119.006.406.256.55+2.25+54.22%1515470.24%
ZM220701C001200002022-06-24 3:54PM EDT120.005.725.605.90+1.96+52.13%5781,06369.34%
ZM220701C001210002022-06-24 3:57PM EDT121.005.105.055.30+1.62+46.55%18310069.12%
ZM220701C001220002022-06-24 3:59PM EDT122.004.504.504.75+1.50+50.00%7006968.70%
ZM220701C001230002022-06-24 3:56PM EDT123.004.153.954.20+1.53+58.40%3223467.72%
ZM220701C001240002022-06-24 3:49PM EDT124.003.163.503.75+0.94+42.34%1619567.72%
ZM220701C001250002022-06-24 3:59PM EDT125.003.093.053.20+1.06+52.22%77329666.33%
ZM220701C001260002022-06-24 3:57PM EDT126.002.802.622.86+0.94+50.54%793866.21%
ZM220701C001270002022-06-24 3:56PM EDT127.002.442.322.47+0.88+56.41%10711666.16%
ZM220701C001280002022-06-24 3:59PM EDT128.002.042.002.16+2.04-1042166.02%
ZM220701C001290002022-06-24 3:57PM EDT129.001.781.721.86+1.78-574465.77%
ZM220701C001300002022-06-24 3:59PM EDT130.001.531.481.59+0.56+57.73%62154365.60%
ZM220701C001310002022-06-24 3:58PM EDT131.001.251.251.36+1.25-952865.33%
ZM220701C001320002022-06-24 3:59PM EDT132.001.111.051.17+1.11-202265.23%
ZM220701C001330002022-06-24 3:51PM EDT133.000.760.891.00+0.76-312565.28%
ZM220701C001340002022-06-24 3:39PM EDT134.000.680.760.85+0.68-1391065.43%
ZM220701C001350002022-06-24 3:56PM EDT135.000.720.640.72+0.32+80.00%34613665.53%
ZM220701C001360002022-06-24 3:46PM EDT136.000.480.540.62+0.48-17565.82%
ZM220701C001370002022-06-24 3:59PM EDT137.000.470.460.52+0.47-41766.02%
ZM220701C001380002022-06-24 3:46PM EDT138.000.340.380.44+0.34-92466.06%
ZM220701C001390002022-06-24 2:52PM EDT139.000.310.320.37+0.31-11366.31%
ZM220701C001400002022-06-24 3:57PM EDT140.000.300.280.31+0.08+36.36%2228566.80%
ZM220701C001410002022-06-24 2:30PM EDT141.000.190.240.27+0.19-10667.38%
ZM220701C001420002022-06-24 12:14PM EDT142.000.150.200.24+0.15-4767.97%
ZM220701C001430002022-06-24 3:54PM EDT143.000.200.130.25+0.20-28517568.56%
ZM220701C001440002022-06-24 10:33AM EDT144.000.160.150.17+0.16-1668.95%
ZM220701C001450002022-06-24 3:43PM EDT145.000.130.130.15+0.01+8.33%213569.63%
ZM220701C001460002022-06-24 3:42PM EDT146.000.110.110.13+0.11-36770.12%
ZM220701C001470002022-06-24 2:29PM EDT147.000.090.100.16+0.09-101473.34%
ZM220701C001480002022-06-24 3:40PM EDT148.000.080.090.10+0.08-4171.88%
ZM220701C001490002022-06-24 3:42PM EDT149.000.070.080.09+0.07-2072.85%
ZM220701C001500002022-06-24 3:42PM EDT150.000.070.070.08+0.01+16.67%2410173.44%
ZM220701C001525002022-06-24 3:42PM EDT152.500.050.050.07+0.05-41176.17%
ZM220701C001550002022-06-24 3:50PM EDT155.000.040.040.05+0.04-462478.13%
ZM220701C001600002022-06-24 3:54PM EDT160.000.060.020.100.00-886490.23%
ZM220701C001650002022-06-23 10:31AM EDT165.000.010.010.05+0.01--38491.41%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM220701P000450002022-06-03 9:30AM EDT45.000.010.000.050.00-182284.38%
ZM220701P000500002022-06-16 3:38PM EDT50.000.050.000.110.00-575279.69%
ZM220701P000550002022-06-14 2:55PM EDT55.000.050.000.020.00-515212.50%
ZM220701P000600002022-06-22 10:45AM EDT60.000.040.000.070.00-197214.84%
ZM220701P000650002022-06-22 10:45AM EDT65.000.080.000.190.00-121217.19%
ZM220701P000700002022-06-24 3:12PM EDT70.000.050.000.05+0.03+150.00%197165.63%
ZM220701P000750002022-06-24 3:13PM EDT75.000.030.000.07-0.01-25.00%363152.34%
ZM220701P000770002022-06-22 1:47PM EDT77.000.030.000.07+0.03--6144.53%
ZM220701P000780002022-06-23 2:01PM EDT78.000.030.000.03+0.03--1128.13%
ZM220701P000790002022-06-23 2:26PM EDT79.000.030.000.090.00-631141.41%
ZM220701P000800002022-06-24 3:08PM EDT80.000.020.010.03-0.02-50.00%88225125.78%
ZM220701P000810002022-06-23 12:25PM EDT81.000.030.000.030.00-17296118.75%
ZM220701P000820002022-06-24 10:46AM EDT82.000.010.000.10-0.03-75.00%136132.03%
ZM220701P000830002022-06-23 12:38PM EDT83.000.060.000.030.00-283112.50%
ZM220701P000840002022-06-24 3:38PM EDT84.000.010.000.10-0.05-83.33%333125.00%
ZM220701P000850002022-06-24 12:52PM EDT85.000.020.000.03-0.04-66.67%6351106.25%
ZM220701P000860002022-06-24 3:38PM EDT86.000.020.000.11-0.06-75.00%940119.53%
ZM220701P000870002022-06-24 12:53PM EDT87.000.030.000.11-0.07-70.00%1141116.02%
ZM220701P000880002022-06-24 12:30PM EDT88.000.030.000.10-0.07-70.00%1179111.33%
ZM220701P000890002022-06-24 11:20AM EDT89.000.060.000.09-0.05-45.45%29431106.25%
ZM220701P000900002022-06-24 3:43PM EDT90.000.040.020.04-0.12-75.00%47341698.44%
ZM220701P000910002022-06-24 11:20AM EDT91.000.080.000.17-0.16-66.67%1444108.59%
ZM220701P000920002022-06-24 12:54PM EDT92.000.080.000.05-0.09-52.94%313089.84%
ZM220701P000930002022-06-24 3:41PM EDT93.000.050.050.06-0.26-83.87%448295.70%
ZM220701P000940002022-06-24 3:39PM EDT94.000.070.010.12-0.34-82.93%232194.53%
ZM220701P000950002022-06-24 3:50PM EDT95.000.070.030.08-0.19-73.08%26941489.06%
ZM220701P000960002022-06-23 10:58AM EDT96.000.370.040.090.00-51887.89%
ZM220701P000970002022-06-24 3:08PM EDT97.000.120.040.10-0.35-74.47%914285.55%
ZM220701P000980002022-06-24 3:55PM EDT98.000.160.060.12-0.34-68.00%173985.55%
ZM220701P000990002022-06-24 3:57PM EDT99.000.120.090.14-0.50-80.65%104685.35%
ZM220701P001000002022-06-24 3:58PM EDT100.000.170.110.16-0.37-68.52%20025084.18%
ZM220701P001010002022-06-24 2:19PM EDT101.000.250.160.19-0.36-59.02%84784.38%
ZM220701P001020002022-06-24 3:54PM EDT102.000.210.190.28-0.49-70.00%1611185.55%
ZM220701P001030002022-06-24 3:55PM EDT103.000.240.210.26-0.76-76.00%318081.84%
ZM220701P001040002022-06-24 3:55PM EDT104.000.300.270.32-0.84-73.68%225781.84%
ZM220701P001050002022-06-24 3:57PM EDT105.000.330.320.36-0.73-68.87%50341080.57%
ZM220701P001060002022-06-24 3:48PM EDT106.000.450.380.42-1.27-73.84%1914279.59%
ZM220701P001070002022-06-24 3:56PM EDT107.000.470.420.50-0.82-63.57%253378.22%
ZM220701P001080002022-06-24 3:54PM EDT108.000.530.520.59-0.97-64.67%316277.93%
ZM220701P001090002022-06-24 3:53PM EDT109.000.670.610.68-1.15-63.19%146676.95%
ZM220701P001100002022-06-24 3:59PM EDT110.000.760.700.79-1.25-62.19%24019375.78%
ZM220701P001110002022-06-24 3:58PM EDT111.000.900.820.91-1.39-60.70%3319174.85%
ZM220701P001120002022-06-24 3:54PM EDT112.001.020.961.05-1.41-58.02%418174.02%
ZM220701P001130002022-06-24 3:59PM EDT113.001.181.101.21-2.24-65.50%6213972.95%
ZM220701P001140002022-06-24 3:59PM EDT114.001.341.271.40-1.93-59.02%1265972.07%
ZM220701P001150002022-06-24 3:59PM EDT115.001.551.501.61-2.10-57.53%31919271.58%
ZM220701P001160002022-06-24 3:38PM EDT116.002.011.711.84-1.79-47.11%656970.56%
ZM220701P001170002022-06-24 3:58PM EDT117.002.071.942.13-2.63-55.96%1296169.82%
ZM220701P001180002022-06-24 3:50PM EDT118.002.252.222.43-2.45-52.13%1985169.04%
ZM220701P001190002022-06-24 3:53PM EDT119.002.762.572.77-2.89-51.15%3129268.70%
ZM220701P001200002022-06-24 3:56PM EDT120.002.972.953.15-2.77-48.26%1947068.36%
ZM220701P001210002022-06-24 3:55PM EDT121.003.373.303.55-3.17-48.47%752967.33%
ZM220701P001220002022-06-24 3:59PM EDT122.004.003.804.00-3.95-49.69%1111167.33%
ZM220701P001230002022-06-24 3:55PM EDT123.004.254.204.45+4.25-331865.97%
ZM220701P001240002022-06-24 3:59PM EDT124.004.954.705.00-4.85-49.49%20665.58%
ZM220701P001250002022-06-24 3:58PM EDT125.005.505.255.55-4.35-44.16%336364.97%
ZM220701P001260002022-06-24 3:23PM EDT126.006.655.856.20+6.65-221364.97%
ZM220701P001270002022-06-24 3:54PM EDT127.006.656.506.80-3.75-36.06%14464.36%
ZM220701P001280002022-06-22 10:01AM EDT128.0012.157.157.45+12.15--363.53%
ZM220701P001290002022-06-24 3:54PM EDT129.008.057.758.25+8.05-2262.96%
ZM220701P001300002022-06-24 2:33PM EDT130.009.848.609.00-5.06-33.96%271563.72%
ZM220701P001310002022-06-24 2:33PM EDT131.0010.679.309.80+10.67-25062.89%
ZM220701P001330002022-06-22 12:08PM EDT133.0017.9210.9511.45+17.92--162.70%
ZM220701P001350002022-06-21 12:25PM EDT135.0020.8512.6513.150.00-11661.23%
ZM220701P001360002022-06-24 10:17AM EDT136.0014.7013.5514.10+14.70-20261.96%
ZM220701P001390002022-06-22 10:07AM EDT139.0021.7516.2016.90+21.75--258.40%
ZM220701P001400002022-06-24 10:21AM EDT140.0019.1617.1517.90-2.54-11.71%9259.38%
ZM220701P001480002022-06-22 9:44AM EDT148.0031.7025.0025.65+31.70--187.30%
ZM220701P001490002022-06-23 10:08AM EDT149.0035.0026.0526.70+35.00--158.59%
ZM220701P001500002022-06-24 3:53PM EDT150.0027.6427.1027.60-13.69-33.12%1188.96%
ZM220701P001600002022-06-21 10:17AM EDT160.0044.4536.9037.70+44.45--0118.36%
ZM220701P001650002022-06-21 10:11AM EDT165.0050.0541.9542.80+50.05--085.16%