Singapore markets open in 2 hours 1 minute

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
382.80-11.07 (-2.81%)
At close: 4:00PM EST

382.00 -0.80 (-0.21%)
After hours: 5:58PM EST

In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM210122C001800002021-01-12 11:12AM EST180.00214.96201.20203.900.00-10435.74%
ZM210122C002000002021-01-19 12:00AM EST200.00176.60180.90184.200.00--1397.46%
ZM210122C002050002021-01-19 12:00AM EST205.00171.05176.10178.900.00--4368.07%
ZM210122C002100002021-01-19 1:01PM EST210.00179.63170.80174.200.00-11371.09%
ZM210122C002250002021-01-19 12:00AM EST225.00152.50155.80159.200.00--1333.69%
ZM210122C002300002020-12-29 11:58AM EST230.00121.91151.50153.700.00--7297.27%
ZM210122C002500002021-01-19 9:40AM EST250.00141.40131.50133.800.00-58259.28%
ZM210122C002650002021-01-05 1:16PM EST265.0098.80116.10118.900.00-23232.72%
ZM210122C002750002021-01-07 3:02PM EST275.0068.80106.00109.000.00-50216.41%
ZM210122C002800002021-01-15 9:42AM EST280.00114.31101.20103.900.00-582202.98%
ZM210122C002850002021-01-19 1:31PM EST285.00109.5096.1099.100.00-15199.95%
ZM210122C002900002021-01-19 1:19PM EST290.00104.0090.8094.200.00-2171193.16%
ZM210122C002950002020-12-30 10:27AM EST295.0059.4086.2088.900.00--2174.41%
ZM210122C003000002021-01-19 2:57PM EST300.0095.0082.3083.400.00-10183104.30%
ZM210122C003050002021-01-20 12:40PM EST305.0076.4076.1079.00+40.50+112.81%134158.74%
ZM210122C003100002021-01-20 11:12AM EST310.0069.0071.0073.70-14.45-17.32%264140.77%
ZM210122C003150002021-01-19 1:10PM EST315.0076.2166.2068.700.00-411131.98%
ZM210122C003200002021-01-20 10:59AM EST320.0061.2061.2063.90-5.71-8.53%139128.66%
ZM210122C003250002021-01-19 10:08AM EST325.0061.8356.5058.700.00-234114.55%
ZM210122C003275002021-01-20 9:46AM EST327.5054.2053.7056.40-0.65-1.19%119115.23%
ZM210122C003300002021-01-19 3:52PM EST330.0051.3052.4053.50-15.35-23.03%14677.05%
ZM210122C003325002021-01-14 9:52AM EST332.5045.6048.4051.900.00-112116.60%
ZM210122C003350002021-01-20 2:26PM EST335.0047.0647.5048.50-14.67-23.76%23773.44%
ZM210122C003375002021-01-20 2:26PM EST337.5044.5644.8046.10-12.68-22.15%35066.80%
ZM210122C003400002021-01-20 12:40PM EST340.0041.9042.6043.40-13.10-23.82%4525266.41%
ZM210122C003425002021-01-19 12:43PM EST342.5038.6039.9041.00-8.20-17.52%95060.16%
ZM210122C003450002021-01-20 3:27PM EST345.0036.3037.5038.50-13.30-26.81%1829459.38%
ZM210122C003475002021-01-15 3:54PM EST347.5035.3033.9036.90-4.70-11.75%18150.20%
ZM210122C003500002021-01-20 3:59PM EST350.0033.2832.6033.70-13.47-28.81%10140658.01%
ZM210122C003525002021-01-20 3:43PM EST352.5030.0030.3031.10-12.55-29.49%47855.71%
ZM210122C003550002021-01-20 3:19PM EST355.0027.8027.9028.70-13.70-33.01%5324054.44%
ZM210122C003575002021-01-20 3:17PM EST357.5025.7825.6026.50-13.18-33.83%159755.57%
ZM210122C003600002021-01-20 3:49PM EST360.0024.1023.3024.10-12.10-33.43%14239953.81%
ZM210122C003625002021-01-20 2:26PM EST362.5021.9021.1021.80-12.50-36.34%821953.03%
ZM210122C003650002021-01-20 2:51PM EST365.0019.6018.9019.70-10.15-34.12%18232652.73%
ZM210122C003675002021-01-20 3:48PM EST367.5017.1616.9017.50-11.54-40.21%2212452.09%
ZM210122C003700002021-01-20 3:58PM EST370.0015.1014.9015.30-12.50-45.29%29055050.61%
ZM210122C003725002021-01-20 2:27PM EST372.5012.8013.0013.50-13.20-50.77%3347450.62%
ZM210122C003750002021-01-20 3:59PM EST375.0011.3011.3011.80-10.40-47.93%8051,00950.84%
ZM210122C003775002021-01-20 3:59PM EST377.5010.209.6010.10-10.90-51.66%30920650.02%
ZM210122C003800002021-01-20 3:59PM EST380.008.708.308.50-8.20-48.52%2,5491,06850.10%
ZM210122C003825002021-01-20 3:59PM EST382.507.107.007.30-9.88-58.19%1,79224650.57%
ZM210122C003850002021-01-20 3:59PM EST385.006.106.006.20-7.20-54.14%5,57769351.47%
ZM210122C003875002021-01-20 3:58PM EST387.505.204.905.30-6.70-56.30%71031851.75%
ZM210122C003900002021-01-20 3:59PM EST390.004.404.204.40-6.30-58.88%3,19094752.56%
ZM210122C003925002021-01-20 3:57PM EST392.503.703.503.80-5.70-60.64%59835853.69%
ZM210122C003950002021-01-20 3:58PM EST395.003.153.003.20-5.15-62.05%2,38190354.85%
ZM210122C003975002021-01-20 3:58PM EST397.502.652.552.80-4.71-63.99%38145456.40%
ZM210122C004000002021-01-20 3:59PM EST400.002.322.302.35-4.08-63.75%7,5625,13258.04%
ZM210122C004025002021-01-20 3:59PM EST402.502.051.902.05-3.55-63.39%50069459.11%
ZM210122C004050002021-01-20 3:53PM EST405.001.751.651.80-3.25-65.00%61590460.72%
ZM210122C004075002021-01-20 3:59PM EST407.501.551.201.55-2.85-64.77%11974560.55%
ZM210122C004100002021-01-20 3:59PM EST410.001.321.201.40-2.58-66.15%3,5073,15363.50%
ZM210122C004125002021-01-20 3:55PM EST412.501.201.101.30-2.30-65.71%1301,63465.92%
ZM210122C004150002021-01-20 3:56PM EST415.001.101.001.15-1.90-63.33%37855267.68%
ZM210122C004175002021-01-20 3:52PM EST417.500.950.901.00-1.92-66.90%96695769.14%
ZM210122C004200002021-01-20 3:59PM EST420.000.850.800.90-1.65-66.00%1,7012,67070.70%
ZM210122C004225002021-01-20 3:39PM EST422.500.750.700.85-1.50-66.67%14529672.56%
ZM210122C004250002021-01-20 3:59PM EST425.000.750.650.80-1.35-64.29%36084274.76%
ZM210122C004275002021-01-20 3:54PM EST427.500.750.600.75-1.17-60.94%51787076.76%
ZM210122C004300002021-01-20 3:58PM EST430.000.570.550.65-1.13-66.47%41582377.98%
ZM210122C004325002021-01-20 2:43PM EST432.500.550.400.65-1.15-67.65%12516978.96%
ZM210122C004350002021-01-20 3:47PM EST435.000.500.450.55-1.22-70.93%20068081.15%
ZM210122C004375002021-01-20 3:24PM EST437.500.450.150.55-0.80-64.00%3122178.81%
ZM210122C004400002021-01-20 3:59PM EST440.000.450.400.50-0.80-64.00%33258085.25%
ZM210122C004450002021-01-20 3:59PM EST445.000.400.300.45-0.90-69.23%11524587.99%
ZM210122C004500002021-01-20 3:58PM EST450.000.250.250.30-0.65-72.22%1,3003,76288.67%
ZM210122C004550002021-01-20 3:33PM EST455.000.260.200.30-0.49-65.33%25344092.38%
ZM210122C004600002021-01-20 3:57PM EST460.000.160.150.25-0.44-73.33%25094094.14%
ZM210122C004650002021-01-20 3:26PM EST465.000.300.150.25-0.30-50.00%4517298.83%
ZM210122C004700002021-01-20 3:58PM EST470.000.150.100.20-0.35-70.00%23834099.41%
ZM210122C004750002021-01-20 2:52PM EST475.000.150.100.20-0.30-66.67%32329103.91%
ZM210122C004800002021-01-20 3:54PM EST480.000.110.100.20-0.34-75.56%189452108.20%
ZM210122C004850002021-01-20 3:21PM EST485.000.100.050.20-0.25-71.43%144159109.77%
ZM210122C004900002021-01-20 3:35PM EST490.000.100.050.15-0.21-67.74%637201110.94%
ZM210122C004950002021-01-20 11:02AM EST495.000.100.050.20-0.20-66.67%111127117.97%
ZM210122C005000002021-01-20 3:49PM EST500.000.060.050.15-0.19-76.00%4111,354118.75%
ZM210122C005100002021-01-20 3:54PM EST510.000.050.000.10-0.15-75.00%47234117.19%
ZM210122C005200002021-01-20 2:45PM EST520.000.100.000.10-0.05-33.33%54367124.22%
ZM210122C005300002021-01-20 2:58PM EST530.000.030.000.10-0.07-70.00%18142131.25%
ZM210122C005400002021-01-19 1:20PM EST540.000.020.000.10-0.11-84.62%24112137.50%
ZM210122C005500002021-01-20 3:57PM EST550.000.040.000.05-0.05-55.56%36700135.16%
ZM210122C005600002021-01-19 1:54PM EST560.000.020.000.05-0.08-80.00%574141.41%
ZM210122C005700002021-01-19 3:06PM EST570.000.060.000.050.00-39114146.88%
ZM210122C005800002021-01-20 12:42PM EST580.000.080.000.25-0.02-20.00%161178.91%
ZM210122C005900002021-01-20 12:42PM EST590.000.030.000.05-0.42-93.33%3106158.59%
ZM210122C006000002021-01-20 12:42PM EST600.000.030.000.05-0.02-40.00%22504164.06%
ZM210122C006100002021-01-19 3:41PM EST610.000.050.000.050.00-191248169.53%
ZM210122C006200002021-01-20 10:00AM EST620.000.010.000.05-0.02-66.67%31954175.00%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM210122P001800002021-01-11 9:30AM EST180.000.050.000.100.00-22295.31%
ZM210122P001950002020-12-28 11:21AM EST195.000.100.000.100.00-23265.63%
ZM210122P002000002021-01-13 12:51PM EST200.000.060.000.450.00-730302.34%
ZM210122P002050002021-01-12 10:10AM EST205.000.050.000.050.00-16231.25%
ZM210122P002200002020-12-28 10:06AM EST220.000.300.000.500.00--10265.04%
ZM210122P002250002021-01-14 3:19PM EST225.000.150.000.050.00-13199.22%
ZM210122P002300002020-12-31 3:52PM EST230.000.160.000.300.00-522230.47%
ZM210122P002350002021-01-05 9:32AM EST235.000.150.000.500.00-57236.33%
ZM210122P002400002021-01-19 3:09PM EST240.000.030.000.350.00-1120216.99%
ZM210122P002450002021-01-12 10:02AM EST245.000.190.000.500.00-15217.97%
ZM210122P002500002021-01-19 9:30AM EST250.000.050.000.300.00-1083196.09%
ZM210122P002550002021-01-20 9:45AM EST255.000.020.000.05-0.13-86.67%212155.47%
ZM210122P002600002021-01-19 3:31PM EST260.000.030.000.050.00-443148.44%
ZM210122P002650002021-01-13 1:57PM EST265.000.040.000.100.00-629151.56%
ZM210122P002700002021-01-20 2:01PM EST270.000.020.000.05-0.01-33.33%11165135.16%
ZM210122P002750002021-01-15 11:55AM EST275.000.050.000.350.00-21153159.18%
ZM210122P002800002021-01-15 10:07AM EST280.000.010.000.350.00-17149151.37%
ZM210122P002850002021-01-19 10:44AM EST285.000.060.000.350.00-472143.75%
ZM210122P002900002021-01-20 9:52AM EST290.000.050.000.10+0.02+66.67%3372117.19%
ZM210122P002950002021-01-20 2:26PM EST295.000.030.000.050.00-26206103.13%
ZM210122P003000002021-01-20 2:01PM EST300.000.040.000.05+0.02+100.00%7571396.88%
ZM210122P003050002021-01-20 3:39PM EST305.000.050.050.15-0.01-16.67%42217106.06%
ZM210122P003100002021-01-20 3:21PM EST310.000.060.000.05+0.04+200.00%8733685.16%
ZM210122P003150002021-01-20 2:51PM EST315.000.100.000.15+0.07+233.33%5436989.45%
ZM210122P003200002021-01-20 3:20PM EST320.000.060.050.10+0.01+20.00%40082082.81%
ZM210122P003250002021-01-20 3:44PM EST325.000.100.050.20+0.05+100.00%8466581.84%
ZM210122P003275002021-01-20 2:28PM EST327.500.120.050.15+0.07+140.00%1629076.17%
ZM210122P003300002021-01-20 3:53PM EST330.000.080.050.10+0.01+14.29%4691,18470.12%
ZM210122P003325002021-01-20 3:10PM EST332.500.100.050.20-0.04-28.57%1068871.68%
ZM210122P003350002021-01-20 3:53PM EST335.000.150.050.200.00-3221,25468.36%
ZM210122P003375002021-01-20 3:20PM EST337.500.200.100.25+0.05+33.33%6019768.46%
ZM210122P003400002021-01-20 3:41PM EST340.000.170.150.20+0.01+6.25%5821,65665.04%
ZM210122P003425002021-01-20 2:57PM EST342.500.200.150.250.00-6229862.89%
ZM210122P003450002021-01-20 3:28PM EST345.000.290.200.30+0.04+16.00%22860961.72%
ZM210122P003475002021-01-20 3:49PM EST347.500.320.250.40+0.04+14.29%6323160.94%
ZM210122P003500002021-01-20 3:59PM EST350.000.340.300.40-0.03-8.11%8711,36958.01%
ZM210122P003525002021-01-20 3:59PM EST352.500.500.400.50+0.04+8.70%7513357.13%
ZM210122P003550002021-01-20 3:42PM EST355.000.550.500.65+0.01+1.85%78243256.15%
ZM210122P003575002021-01-20 3:58PM EST357.500.700.650.80+0.10+16.67%21524555.08%
ZM210122P003600002021-01-20 3:57PM EST360.000.900.850.95+0.21+30.43%78373153.81%
ZM210122P003625002021-01-20 3:51PM EST362.501.371.101.25+0.51+59.30%21426653.39%
ZM210122P003650002021-01-20 3:59PM EST365.001.431.401.50+0.28+24.35%79057052.12%
ZM210122P003675002021-01-20 3:59PM EST367.501.851.751.95+0.55+42.31%20426051.56%
ZM210122P003700002021-01-20 3:59PM EST370.002.352.202.40+0.74+45.96%75384450.61%
ZM210122P003725002021-01-20 3:53PM EST372.502.982.803.00+1.14+61.96%26428150.18%
ZM210122P003750002021-01-20 3:59PM EST375.003.803.603.90+1.40+58.33%1,20151650.84%
ZM210122P003775002021-01-20 3:51PM EST377.504.504.504.80+1.70+60.71%53626950.78%
ZM210122P003800002021-01-20 3:59PM EST380.005.595.405.80+2.09+59.71%1,5171,11350.10%
ZM210122P003825002021-01-20 3:54PM EST382.506.806.607.00+2.60+61.90%39931150.22%
ZM210122P003850002021-01-20 3:49PM EST385.008.108.008.40+3.05+60.40%66250450.75%
ZM210122P003875002021-01-20 3:52PM EST387.5010.209.6010.00+4.23+70.85%36420351.75%
ZM210122P003900002021-01-20 3:54PM EST390.0011.9011.2011.80+4.80+67.61%39161152.56%
ZM210122P003925002021-01-20 3:15PM EST392.5013.7813.1013.70+5.43+65.03%32533354.10%
ZM210122P003950002021-01-20 3:41PM EST395.0016.4415.0015.60+6.77+70.01%35651954.86%
ZM210122P003975002021-01-20 3:32PM EST397.5018.2217.0017.70+7.14+64.44%1927256.18%
ZM210122P004000002021-01-20 3:41PM EST400.0020.6219.1019.70+7.92+62.36%11168256.79%
ZM210122P004025002021-01-20 12:45PM EST402.5022.1021.3021.90+9.13+70.39%4113658.30%
ZM210122P004050002021-01-20 2:45PM EST405.0025.3023.5024.20+10.47+70.60%3216059.84%
ZM210122P004075002021-01-19 3:33PM EST407.5027.4025.8026.50+10.20+59.30%177161.52%
ZM210122P004100002021-01-20 2:45PM EST410.0030.0528.2028.80+9.76+48.10%4126263.53%
ZM210122P004125002021-01-20 11:26AM EST412.5032.4030.2031.30+11.93+58.28%276763.57%
ZM210122P004150002021-01-19 3:20PM EST415.0034.0032.9033.70+9.90+41.08%84468.09%
ZM210122P004175002021-01-19 1:49PM EST417.5033.9035.3037.30+6.10+21.94%28779.47%
ZM210122P004200002021-01-20 10:30AM EST420.0038.4337.6038.50+9.76+34.04%45970.73%
ZM210122P004225002021-01-19 1:19PM EST422.5031.5040.0042.200.00-11683.91%
ZM210122P004250002021-01-19 3:38PM EST425.0044.5542.5043.50+12.45+38.79%29576.42%
ZM210122P004275002021-01-19 3:24PM EST427.5043.4944.9047.20+8.59+24.61%2590.19%
ZM210122P004300002021-01-20 10:08AM EST430.0050.8047.4048.30+11.70+29.92%102979.30%
ZM210122P004325002021-01-15 9:39AM EST432.5051.0049.6052.000.00-5392.41%
ZM210122P004350002021-01-20 10:33AM EST435.0052.0051.1054.30+9.20+21.50%12781.15%
ZM210122P004375002021-01-15 12:31PM EST437.5054.5053.8057.000.00-181889.75%
ZM210122P004400002021-01-19 9:51AM EST440.0059.1756.9059.00+7.27+14.01%52594.04%
ZM210122P004450002021-01-15 3:22PM EST445.0061.3961.4063.800.00-2688.96%
ZM210122P004500002021-01-20 10:53AM EST450.0069.1667.1068.00+13.66+24.61%153392.19%
ZM210122P004550002021-01-15 11:37AM EST455.0071.1271.2074.200.00-45279103.42%
ZM210122P004600002021-01-20 10:12AM EST460.0078.7077.0077.70+4.70+6.35%1010890.43%
ZM210122P004650002021-01-12 11:00AM EST465.0078.8080.0083.900.00-220145.02%
ZM210122P004700002021-01-19 11:06AM EST470.0088.5086.9088.10+6.25+7.60%418109.67%
ZM210122P004750002021-01-19 1:19PM EST475.0082.0090.5093.900.00-41950.00%
ZM210122P004800002021-01-07 2:57PM EST480.0096.3096.1099.000.00-611121.78%
ZM210122P004850002021-01-08 12:33PM EST485.00143.40101.50103.600.00-12126.37%
ZM210122P004900002021-01-15 1:17PM EST490.00102.01105.90109.200.00-41130.86%
ZM210122P004950002021-01-08 12:28PM EST495.00154.27110.90114.200.00-10135.35%
ZM210122P005000002021-01-19 1:10PM EST500.00109.62115.90119.200.00-25139.75%
ZM210122P005200002021-01-19 12:01AM EST520.00137.42135.90139.000.00--2149.61%
ZM210122P005300002020-12-28 9:53AM EST530.00170.50146.10148.700.00-15153.13%
ZM210122P005400002021-01-20 9:58AM EST540.00160.64155.90159.00-36.57-18.54%23165.23%
ZM210122P006000002021-01-19 12:01AM EST600.00214.50215.90219.100.00--2212.11%
ZM210122P006200002021-01-08 9:30AM EST620.00274.40235.80239.100.00-1010220.12%