Advertisement
U.S. markets close in 5 hours 47 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
66.61-0.01 (-0.01%)
As of 10:13AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240328C000490002024-02-28 12:56PM EDT49.0021.0017.3018.250.00-77334.38%
ZM240328C000500002024-02-27 10:32AM EDT50.0018.1516.2017.250.00-1010295.31%
ZM240328C000530002024-02-28 11:39AM EDT53.0016.9013.2014.050.00-11171.88%
ZM240328C000540002024-02-27 1:13PM EDT54.0014.1112.1513.300.00-16226.56%
ZM240328C000550002024-03-27 9:59AM EDT55.0011.2010.9512.100.00-47295.70%
ZM240328C000560002024-03-27 9:59AM EDT56.0010.2010.1511.300.00-21193.75%
ZM240328C000580002024-02-27 11:06AM EDT58.008.978.159.150.00-72131.25%
ZM240328C000590002024-03-27 10:10AM EDT59.007.107.258.000.00-1598.44%
ZM240328C000600002024-03-22 3:20PM EDT60.005.986.306.900.00-485162.70%
ZM240328C000610002024-03-05 12:15PM EDT61.006.655.156.050.00-16164.06%
ZM240328C000620002024-03-27 12:29PM EDT62.004.204.305.000.00-172175.78%
ZM240328C000630002024-03-27 1:58PM EDT63.003.202.923.900.00-579104.69%
ZM240328C000640002024-03-28 9:40AM EDT64.002.562.272.95+0.48+23.08%123789.65%
ZM240328C000650002024-03-27 3:59PM EDT65.001.611.352.010.00-139872.95%
ZM240328C000660002024-03-28 9:30AM EDT66.000.770.710.80+0.09+13.24%3349130.57%
ZM240328C000670002024-03-28 9:47AM EDT67.000.250.180.21+0.01+4.17%1821,47826.56%
ZM240328C000680002024-03-28 9:42AM EDT68.000.050.040.06-0.01-16.67%4195332.03%
ZM240328C000690002024-03-28 9:40AM EDT69.000.020.010.03-0.01-33.33%2383740.63%
ZM240328C000700002024-03-28 9:33AM EDT70.000.010.010.02-0.02-50.00%394950.00%
ZM240328C000710002024-03-28 9:52AM EDT71.000.010.010.02-0.01-33.33%651459.38%
ZM240328C000720002024-03-27 3:15PM EDT72.000.010.000.020.00-7947865.63%
ZM240328C000730002024-03-26 2:24PM EDT73.000.010.000.010.00-3432568.75%
ZM240328C000740002024-03-26 3:34PM EDT74.000.020.000.010.00-221178.13%
ZM240328C000750002024-03-27 12:49PM EDT75.000.010.000.010.00-178687.50%
ZM240328C000760002024-03-27 12:38PM EDT76.000.010.000.010.00-1340596.88%
ZM240328C000770002024-03-26 10:07AM EDT77.000.010.000.010.00-9798106.25%
ZM240328C000780002024-03-25 12:36PM EDT78.000.010.000.010.00-7376112.50%
ZM240328C000800002024-03-25 11:48AM EDT80.000.050.000.010.00-203793131.25%
ZM240328C000850002024-03-13 9:39AM EDT85.000.050.000.010.00-2210168.75%
ZM240328C000900002024-03-11 9:52AM EDT90.000.050.000.010.00-3076200.00%
ZM240328C000950002024-02-27 12:28PM EDT95.000.010.000.010.00-109231.25%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM240328P000450002024-03-22 3:03PM EDT45.000.020.000.010.00-1049262.50%
ZM240328P000490002024-02-26 11:02AM EDT49.000.140.000.020.00-11225.00%
ZM240328P000500002024-03-11 3:26PM EDT50.000.010.000.010.00-437193.75%
ZM240328P000510002024-03-06 2:19PM EDT51.000.040.000.010.00-11187.50%
ZM240328P000520002024-02-28 3:04PM EDT52.000.030.000.010.00-26175.00%
ZM240328P000530002024-02-28 11:11AM EDT53.000.030.000.010.00-13162.50%
ZM240328P000540002024-03-25 2:45PM EDT54.000.020.000.010.00-226150.00%
ZM240328P000550002024-03-25 2:45PM EDT55.000.030.000.010.00-294137.50%
ZM240328P000560002024-03-18 11:47AM EDT56.000.030.000.010.00-100119125.00%
ZM240328P000570002024-03-18 3:38PM EDT57.000.020.000.010.00-323112.50%
ZM240328P000580002024-03-26 3:48PM EDT58.000.020.000.010.00-163100.00%
ZM240328P000590002024-03-22 11:25AM EDT59.000.020.000.010.00-13290.63%
ZM240328P000600002024-03-27 9:46AM EDT60.000.020.000.010.00-648578.13%
ZM240328P000610002024-03-27 12:39PM EDT61.000.010.000.010.00-547068.75%
ZM240328P000620002024-03-26 11:05AM EDT62.000.020.000.010.00-25723856.25%
ZM240328P000630002024-03-28 9:43AM EDT63.000.010.000.02-0.01-50.00%6149350.00%
ZM240328P000640002024-03-28 9:40AM EDT64.000.020.000.020.00-648442.19%
ZM240328P000650002024-03-28 9:34AM EDT65.000.030.020.03-0.03-42.86%1136330.86%
ZM240328P000660002024-03-28 9:57AM EDT66.000.120.110.14-0.10-41.67%141,43626.56%
ZM240328P000670002024-03-28 9:30AM EDT67.000.520.560.64-0.19-26.76%270030.08%
ZM240328P000680002024-03-27 3:40PM EDT68.001.681.211.840.00-717971.09%
ZM240328P000690002024-03-27 3:28PM EDT69.002.802.062.750.00-17384.57%
ZM240328P000700002024-03-27 3:42PM EDT70.003.483.003.700.00-54398.44%
ZM240328P000710002024-03-26 2:44PM EDT71.004.553.904.700.00-8928115.82%
ZM240328P000720002024-03-26 2:44PM EDT72.005.555.105.750.00-893581.25%
ZM240328P000730002024-03-22 12:21PM EDT73.007.256.106.700.00-4079.69%
ZM240328P000740002024-03-18 10:59AM EDT74.007.057.107.700.00--090.63%
ZM240328P000750002024-03-13 11:28AM EDT75.005.958.058.700.00-11177.73%
ZM240328P000760002024-02-27 12:17PM EDT76.0010.009.009.650.00-10183.20%
ZM240328P000770002024-03-13 1:58PM EDT77.008.039.8510.900.00-20234.77%
ZM240328P000790002024-03-21 1:54PM EDT79.0012.2012.0013.000.00--0186.33%
ZM240328P000800002024-02-12 12:43PM EDT80.0014.5010.6511.100.00--00.00%
ZM240328P000900002024-03-07 4:34PM EDT90.0022.6522.7523.750.00--0365.23%