Advertisement
Advertisement
U.S. markets open in 1 hour 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
105.29-9.45 (-8.24%)
At close: 04:00PM EDT
105.61 +0.32 (+0.30%)
Pre-Market: 07:52AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM220812C000550002022-08-05 3:59PM EDT55.0058.570.000.000.00-220.00%
ZM220812C000600002022-08-05 9:31AM EDT60.0049.800.000.000.00-110.00%
ZM220812C000650002022-07-05 10:13AM EDT65.0050.6545.8546.750.00--1673.34%
ZM220812C000780002022-08-08 10:27AM EDT78.0040.650.000.000.00-110.00%
ZM220812C000800002022-08-01 10:54AM EDT80.0028.000.000.000.00-1110.00%
ZM220812C000810002022-08-01 9:42AM EDT81.0022.650.000.000.00--10.00%
ZM220812C000830002022-08-03 11:37AM EDT83.0029.000.000.000.00-120.00%
ZM220812C000840002022-08-08 9:43AM EDT84.0032.550.000.000.00-110.00%
ZM220812C000850002022-08-08 9:43AM EDT85.0031.950.000.000.00-110.00%
ZM220812C000890002022-08-08 12:34PM EDT89.0026.520.000.000.00-100.00%
ZM220812C000900002022-08-09 3:47PM EDT90.0015.850.000.000.00-47330.00%
ZM220812C000920002022-07-29 10:56AM EDT92.0012.000.000.000.00-110.00%
ZM220812C000930002022-07-29 3:57PM EDT93.0012.200.000.000.00-220.00%
ZM220812C000950002022-08-09 2:56PM EDT95.0011.100.000.000.00-370.00%
ZM220812C000960002022-08-02 2:03PM EDT96.0013.200.000.000.00-180.00%
ZM220812C000970002022-08-08 2:05PM EDT97.0018.050.000.000.00-1200.00%
ZM220812C000980002022-08-09 3:38PM EDT98.008.400.000.000.00-16290.00%
ZM220812C000990002022-08-09 3:09PM EDT99.007.850.000.000.00-16270.00%
ZM220812C001000002022-08-09 3:57PM EDT100.006.400.000.000.00-97570.00%
ZM220812C001010002022-08-09 1:55PM EDT101.005.800.000.000.00-11290.00%
ZM220812C001020002022-08-09 3:37PM EDT102.005.150.000.000.00-431080.00%
ZM220812C001030002022-08-09 3:17PM EDT103.004.700.000.000.00-33530.00%
ZM220812C001040002022-08-09 3:38PM EDT104.003.850.000.000.00-841070.00%
ZM220812C001050002022-08-09 3:57PM EDT105.003.070.000.000.00-1222550.00%
ZM220812C001060002022-08-09 3:59PM EDT106.002.650.000.000.00-1151113.13%
ZM220812C001070002022-08-09 3:55PM EDT107.002.150.000.000.00-741076.25%
ZM220812C001080002022-08-09 3:53PM EDT108.001.800.000.000.00-4243416.25%
ZM220812C001090002022-08-09 3:56PM EDT109.001.430.000.000.00-9016912.50%
ZM220812C001100002022-08-09 3:58PM EDT110.001.200.000.000.00-1,12086512.50%
ZM220812C001110002022-08-09 3:09PM EDT111.001.100.000.000.00-25427012.50%
ZM220812C001120002022-08-09 3:55PM EDT112.000.730.000.000.00-23032012.50%
ZM220812C001130002022-08-09 3:59PM EDT113.000.630.000.000.00-22421025.00%
ZM220812C001140002022-08-09 3:54PM EDT114.000.470.000.000.00-9523125.00%
ZM220812C001150002022-08-09 3:55PM EDT115.000.370.000.000.00-23042425.00%
ZM220812C001160002022-08-09 3:27PM EDT116.000.330.000.000.00-5221325.00%
ZM220812C001170002022-08-09 3:46PM EDT117.000.240.000.000.00-34339525.00%
ZM220812C001180002022-08-09 2:55PM EDT118.000.190.000.000.00-11028025.00%
ZM220812C001190002022-08-09 3:59PM EDT119.000.160.000.000.00-15527925.00%
ZM220812C001200002022-08-09 3:54PM EDT120.000.160.000.000.00-45177925.00%
ZM220812C001210002022-08-09 3:32PM EDT121.000.100.000.000.00-17416925.00%
ZM220812C001220002022-08-09 3:47PM EDT122.000.060.000.000.00-6820850.00%
ZM220812C001230002022-08-09 3:58PM EDT123.000.060.000.000.00-27545350.00%
ZM220812C001240002022-08-09 3:11PM EDT124.000.040.000.000.00-1814750.00%
ZM220812C001250002022-08-09 3:56PM EDT125.000.040.000.000.00-7736450.00%
ZM220812C001260002022-08-09 2:03PM EDT126.000.030.000.000.00-87150.00%
ZM220812C001270002022-08-09 2:49PM EDT127.000.030.000.000.00-7413250.00%
ZM220812C001280002022-08-09 1:15PM EDT128.000.020.000.000.00-269050.00%
ZM220812C001290002022-08-09 1:27PM EDT129.000.010.000.000.00-9948950.00%
ZM220812C001300002022-08-09 2:03PM EDT130.000.010.000.000.00-4934850.00%
ZM220812C001310002022-08-09 11:18AM EDT131.000.020.000.000.00-237950.00%
ZM220812C001320002022-08-09 12:15PM EDT132.000.010.000.000.00-192050.00%
ZM220812C001330002022-08-09 11:32AM EDT133.000.010.000.000.00-56150.00%
ZM220812C001340002022-08-09 11:18AM EDT134.000.020.000.000.00-12950.00%
ZM220812C001350002022-08-09 3:07PM EDT135.000.030.000.000.00-99750.00%
ZM220812C001360002022-08-09 12:58PM EDT136.000.010.000.000.00-4135050.00%
ZM220812C001370002022-08-08 3:50PM EDT137.000.040.000.000.00-26825950.00%
ZM220812C001400002022-08-09 10:52AM EDT140.000.010.000.000.00-232950.00%
ZM220812C001450002022-08-09 10:52AM EDT145.000.010.000.000.00-25050.00%
ZM220812C001500002022-08-09 9:30AM EDT150.000.010.000.000.00-1011450.00%
ZM220812C001550002022-08-08 2:29PM EDT155.000.010.000.000.00-538850.00%
ZM220812C001600002022-07-27 3:04PM EDT160.000.020.000.000.00-63150.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM220812P000600002022-07-27 9:37AM EDT60.000.080.000.000.00-1750.00%
ZM220812P000650002022-07-29 11:31AM EDT65.000.060.000.000.00-1524950.00%
ZM220812P000680002022-08-02 9:44AM EDT68.000.030.000.000.00--250.00%
ZM220812P000700002022-08-09 2:34PM EDT70.000.020.000.000.00-12550.00%
ZM220812P000750002022-08-03 2:15PM EDT75.000.010.000.000.00-20522050.00%
ZM220812P000760002022-08-03 11:38AM EDT76.000.010.000.000.00-48048050.00%
ZM220812P000780002022-08-02 9:31AM EDT78.000.130.000.000.00--250.00%
ZM220812P000790002022-08-05 9:59AM EDT79.000.040.000.000.00-1150.00%
ZM220812P000800002022-08-09 1:59PM EDT80.000.030.000.000.00-625650.00%
ZM220812P000810002022-08-04 1:16PM EDT81.000.030.000.000.00-2750.00%
ZM220812P000820002022-08-03 2:20PM EDT82.000.040.000.000.00-263650.00%
ZM220812P000830002022-08-09 1:31PM EDT83.000.020.000.000.00-818250.00%
ZM220812P000840002022-08-05 9:32AM EDT84.000.060.000.000.00-2650.00%
ZM220812P000850002022-08-09 3:45PM EDT85.000.030.000.000.00-1250150.00%
ZM220812P000860002022-08-09 3:14PM EDT86.000.03--0.00---0.00%
ZM220812P000870002022-08-09 12:59PM EDT87.000.030.000.000.00-283350.00%
ZM220812P000880002022-08-09 3:59PM EDT88.000.070.000.000.00-426750.00%
ZM220812P000890002022-08-09 3:58PM EDT89.000.110.000.000.00-56757750.00%
ZM220812P000900002022-08-09 3:27PM EDT90.000.100.000.000.00-2625050.00%
ZM220812P000910002022-08-09 3:54PM EDT91.000.140.000.000.00-367350.00%
ZM220812P000920002022-08-09 2:41PM EDT92.000.160.000.000.00-30733125.00%
ZM220812P000930002022-08-09 3:59PM EDT93.000.250.000.000.00-14315025.00%
ZM220812P000940002022-08-09 2:53PM EDT94.000.240.000.000.00-357625.00%
ZM220812P000950002022-08-09 3:49PM EDT95.000.330.000.000.00-25876825.00%
ZM220812P000960002022-08-09 3:39PM EDT96.000.400.000.000.00-7213625.00%
ZM220812P000970002022-08-09 3:58PM EDT97.000.550.000.000.00-46544025.00%
ZM220812P000980002022-08-09 3:57PM EDT98.000.640.000.000.00-79672825.00%
ZM220812P000990002022-08-09 3:54PM EDT99.000.800.000.000.00-13341312.50%
ZM220812P001000002022-08-09 3:59PM EDT100.001.010.000.000.00-21145412.50%
ZM220812P001010002022-08-09 3:55PM EDT101.001.240.000.000.00-1,10893312.50%
ZM220812P001020002022-08-09 2:57PM EDT102.001.340.000.000.00-368112.50%
ZM220812P001030002022-08-09 3:56PM EDT103.001.840.000.000.00-2842586.25%
ZM220812P001040002022-08-09 3:57PM EDT104.002.270.000.000.00-1464843.13%
ZM220812P001050002022-08-09 3:58PM EDT105.002.700.000.000.00-5013780.78%
ZM220812P001060002022-08-09 3:58PM EDT106.003.190.000.000.00-2041990.00%
ZM220812P001070002022-08-09 3:55PM EDT107.003.750.000.000.00-881620.00%
ZM220812P001080002022-08-09 3:35PM EDT108.003.980.000.000.00-971780.00%
ZM220812P001090002022-08-09 3:33PM EDT109.004.650.000.000.00-4564890.00%
ZM220812P001100002022-08-09 3:53PM EDT110.005.700.000.000.00-2926660.00%
ZM220812P001110002022-08-09 3:52PM EDT111.006.420.000.000.00-524900.00%
ZM220812P001120002022-08-09 3:33PM EDT112.006.880.000.000.00-201230.00%
ZM220812P001130002022-08-09 2:13PM EDT113.007.900.000.000.00-131270.00%
ZM220812P001140002022-08-09 2:39PM EDT114.009.200.000.000.00-61510.00%
ZM220812P001150002022-08-09 3:58PM EDT115.009.930.000.000.00-531970.00%
ZM220812P001160002022-08-09 3:15PM EDT116.0010.130.000.000.00-171520.00%
ZM220812P001170002022-08-09 11:39AM EDT117.0010.050.000.000.00-31240.00%
ZM220812P001180002022-08-09 3:46PM EDT118.0012.350.000.000.00-7660.00%
ZM220812P001190002022-08-09 3:12PM EDT119.0012.820.000.000.00-8330.00%
ZM220812P001200002022-08-09 11:39AM EDT120.0013.000.000.000.00-36590.00%
ZM220812P001210002022-08-09 9:31AM EDT121.0010.100.000.000.00-1350.00%
ZM220812P001220002022-08-09 9:34AM EDT122.0011.800.000.000.00-1110.00%
ZM220812P001230002022-08-09 9:33AM EDT123.0012.350.000.000.00-1170.00%
ZM220812P001240002022-08-08 11:27AM EDT124.008.500.000.000.00-7120.00%
ZM220812P001250002022-08-08 12:15PM EDT125.009.550.000.000.00-12170.00%
ZM220812P001260002022-08-08 10:35AM EDT126.009.050.000.000.00-7110.00%
ZM220812P001270002022-08-09 12:56PM EDT127.0021.720.000.000.00-1140.00%
ZM220812P001280002022-08-09 10:06AM EDT128.0019.350.000.000.00-140.00%
ZM220812P001290002022-08-08 10:58AM EDT129.0012.050.000.000.00-110.00%
ZM220812P001300002022-08-09 9:55AM EDT130.0019.700.000.000.00-110.00%
ZM220812P001320002022-08-08 11:18AM EDT132.0015.250.000.000.00-600.00%
ZM220812P001350002022-07-13 10:37AM EDT135.0033.400.000.000.00-220.00%
ZM220812P001360002022-08-08 12:14PM EDT136.0020.050.000.000.00-200.00%
ZM220812P001450002022-07-29 1:09PM EDT145.0042.390.000.000.00-100.00%
ZM220812P001500002022-07-15 1:20PM EDT150.0051.680.000.000.00-100.00%
ZM220812P001600002022-07-14 9:34AM EDT160.0060.300.000.000.00--00.00%
Advertisement
Advertisement