U.S. markets open in 9 hours 9 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
374.88-4.08 (-1.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM210806C002550002021-07-29 10:15AM EDT255.00134.50118.00120.200.00--1198.44%
ZM210806C002750002021-07-29 9:37AM EDT275.00106.8098.10102.900.00--1182.03%
ZM210806C002900002021-07-30 1:40PM EDT290.0090.7083.0087.900.00-11152.83%
ZM210806C003000002021-08-03 1:50PM EDT300.0073.1072.8075.40+2.10+2.96%116133.40%
ZM210806C003150002021-07-29 3:30PM EDT315.0070.7558.0060.400.00--2108.50%
ZM210806C003200002021-07-28 11:15AM EDT320.0056.5452.5055.800.00-22112.55%
ZM210806C003250002021-07-30 10:36AM EDT325.0042.9048.1050.400.00-11892.09%
ZM210806C003275002021-07-30 3:02PM EDT327.5051.3045.2048.100.00-1294.04%
ZM210806C003300002021-07-30 2:59PM EDT330.0048.3743.0045.500.00-5787.01%
ZM210806C003350002021-08-02 1:10PM EDT335.0043.9437.7040.600.00-42181.25%
ZM210806C003375002021-08-03 1:23PM EDT337.5035.7035.4037.80-5.75-13.87%1568.75%
ZM210806C003400002021-08-03 10:09AM EDT340.0037.7233.1035.40+0.88+2.39%32567.68%
ZM210806C003425002021-07-27 3:25PM EDT342.5037.2030.4033.300.00-2372.63%
ZM210806C003450002021-08-03 1:11PM EDT345.0029.4728.1030.80+5.07+20.78%164868.16%
ZM210806C003475002021-07-29 10:21AM EDT347.5045.2025.5030.900.00-11061.79%
ZM210806C003500002021-08-03 2:31PM EDT350.0024.0024.3026.00-4.82-16.72%1411462.45%
ZM210806C003525002021-08-03 9:41AM EDT352.5025.9722.1023.30+6.87+35.97%28954.54%
ZM210806C003550002021-08-03 3:46PM EDT355.0019.8219.6021.10-6.98-26.04%1548954.35%
ZM210806C003575002021-08-03 3:56PM EDT357.5018.1017.2018.80-4.80-20.96%331,00652.00%
ZM210806C003600002021-08-03 3:11PM EDT360.0015.6014.5016.50-4.82-23.60%27229449.17%
ZM210806C003625002021-08-03 3:34PM EDT362.5013.6013.5014.60-4.21-23.64%71,10249.93%
ZM210806C003650002021-08-03 3:46PM EDT365.0011.5111.5012.50-4.49-28.06%18717147.68%
ZM210806C003675002021-08-03 3:19PM EDT367.509.709.9010.90-4.28-30.62%2822648.87%
ZM210806C003700002021-08-03 3:55PM EDT370.008.608.309.00-2.90-25.22%20542346.47%
ZM210806C003725002021-08-03 3:54PM EDT372.507.106.807.60-2.90-29.00%10321246.90%
ZM210806C003750002021-08-03 3:58PM EDT375.006.005.706.50-3.50-36.84%83940348.38%
ZM210806C003775002021-08-03 3:56PM EDT377.505.004.505.20-3.20-39.02%34127747.23%
ZM210806C003800002021-08-03 3:59PM EDT380.004.104.004.30-3.00-42.25%2,4143,61947.94%
ZM210806C003825002021-08-03 3:59PM EDT382.503.403.203.50-2.59-43.24%80955148.36%
ZM210806C003850002021-08-03 3:59PM EDT385.002.752.702.90-2.41-46.71%2,40058049.45%
ZM210806C003875002021-08-03 3:57PM EDT387.502.252.152.40-2.15-48.86%29349650.54%
ZM210806C003900002021-08-03 3:59PM EDT390.001.901.752.00-1.70-47.22%4,0901,23550.46%
ZM210806C003925002021-08-03 3:58PM EDT392.501.561.351.80-1.59-50.48%26438951.93%
ZM210806C003950002021-08-03 3:58PM EDT395.001.301.201.40-1.25-49.02%1,39578953.00%
ZM210806C003975002021-08-03 3:49PM EDT397.501.101.001.20-1.30-54.17%22220454.49%
ZM210806C004000002021-08-03 3:59PM EDT400.000.950.901.00-0.91-48.92%5,9424,59756.18%
ZM210806C004025002021-08-03 3:39PM EDT402.500.800.750.90-0.85-51.52%11918157.89%
ZM210806C004050002021-08-03 3:54PM EDT405.000.650.600.75-0.63-49.22%28252858.64%
ZM210806C004075002021-08-03 3:56PM EDT407.500.550.550.65-0.55-50.00%28315960.55%
ZM210806C004100002021-08-03 3:56PM EDT410.000.500.450.55-0.50-50.00%1,7951,62061.47%
ZM210806C004125002021-08-03 3:12PM EDT412.500.430.400.50-0.37-46.25%248863.38%
ZM210806C004150002021-08-03 3:03PM EDT415.000.430.400.45-0.27-38.57%9395465.77%
ZM210806C004200002021-08-03 3:57PM EDT420.000.340.250.35-0.21-38.18%3781,38367.48%
ZM210806C004250002021-08-03 3:57PM EDT425.000.280.250.30-0.12-30.00%2,4652,82772.17%
ZM210806C004300002021-08-03 3:23PM EDT430.000.200.200.25-0.15-42.86%1222,37575.20%
ZM210806C004350002021-08-03 11:16AM EDT435.000.200.150.20-0.05-20.00%4441177.54%
ZM210806C004400002021-08-03 3:42PM EDT440.000.150.150.20-0.10-40.00%5381,54082.52%
ZM210806C004450002021-08-03 3:09PM EDT445.000.140.100.15-0.11-44.00%2531283.40%
ZM210806C004500002021-08-03 2:48PM EDT450.000.100.100.15-0.15-60.00%28251688.09%
ZM210806C004550002021-08-03 11:41AM EDT455.000.100.000.10-0.05-33.33%992683.20%
ZM210806C004600002021-08-03 3:57PM EDT460.000.070.000.15-0.13-65.00%1740291.41%
ZM210806C004650002021-08-02 1:08PM EDT465.000.100.050.450.00-1013111.52%
ZM210806C004700002021-08-02 12:30PM EDT470.000.100.000.30-0.09-47.37%519108.40%
ZM210806C004750002021-08-03 10:33AM EDT475.000.120.000.20+0.02+20.00%2055107.23%
ZM210806C004800002021-07-30 3:03PM EDT480.000.050.000.300.00-249116.99%
ZM210806C004850002021-08-03 11:44AM EDT485.000.140.000.30+0.04+40.00%356121.09%
ZM210806C004900002021-08-02 12:20PM EDT490.000.050.000.10-0.05-50.00%535110.55%
ZM210806C004950002021-08-03 9:35AM EDT495.000.010.000.25-0.19-95.00%38126.56%
ZM210806C005000002021-08-03 3:43PM EDT500.000.040.000.05-0.01-20.00%8134110.16%
ZM210806C005100002021-08-03 9:30AM EDT510.000.050.000.10-0.01-16.67%130125.00%
ZM210806C005200002021-08-02 3:24PM EDT520.000.050.000.150.00-817137.50%
ZM210806C005300002021-07-30 3:37PM EDT530.000.100.000.100.00-2643138.67%
ZM210806C005400002021-07-30 1:03PM EDT540.000.050.000.200.00-416156.25%
ZM210806C005600002021-07-30 9:35AM EDT560.000.050.000.200.00-12169.53%
ZM210806C005700002021-08-02 11:02AM EDT570.000.050.000.050.00-315154.69%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM210806P002400002021-07-30 9:53AM EDT240.000.050.000.200.00-11195.31%
ZM210806P002500002021-07-30 9:54AM EDT250.000.050.000.200.00-22178.91%
ZM210806P002650002021-07-20 9:30AM EDT265.000.250.000.200.00-11155.47%
ZM210806P002700002021-07-28 12:19PM EDT270.000.100.000.200.00-12147.85%
ZM210806P002800002021-07-28 9:52AM EDT280.000.160.000.200.00-118133.01%
ZM210806P002850002021-07-21 1:31PM EDT285.000.390.000.200.00-26125.78%
ZM210806P002900002021-08-02 1:25PM EDT290.000.050.000.200.00-13150118.56%
ZM210806P002950002021-08-02 3:49PM EDT295.000.050.000.200.00-5570111.52%
ZM210806P003000002021-08-03 12:32PM EDT300.000.050.000.10-0.02-28.57%297596.48%
ZM210806P003050002021-07-30 12:15PM EDT305.000.140.000.250.00-130100.39%
ZM210806P003100002021-08-03 1:56PM EDT310.000.020.000.10-0.07-77.78%46483.59%
ZM210806P003150002021-08-03 3:55PM EDT315.000.050.000.20-0.05-50.00%1011683.98%
ZM210806P003200002021-08-03 3:16PM EDT320.000.100.050.200.00-1533579.69%
ZM210806P003250002021-08-03 12:54PM EDT325.000.130.050.30-0.01-7.14%3332076.47%
ZM210806P003275002021-08-03 2:48PM EDT327.500.100.050.20-0.05-33.33%10814269.34%
ZM210806P003300002021-08-03 11:25AM EDT330.000.300.100.25+0.15+100.00%326269.43%
ZM210806P003325002021-08-03 11:25AM EDT332.500.350.100.35+0.15+75.00%24768.56%
ZM210806P003350002021-08-02 3:59PM EDT335.000.210.100.25+0.06+40.00%433262.40%
ZM210806P003375002021-08-02 12:07PM EDT337.500.270.100.80-0.03-10.00%35969.68%
ZM210806P003400002021-08-03 3:32PM EDT340.000.280.250.30+0.03+12.00%10541659.77%
ZM210806P003425002021-08-03 3:28PM EDT342.500.300.200.40-0.05-14.29%9618156.98%
ZM210806P003450002021-08-03 2:48PM EDT345.000.500.250.45+0.13+35.14%7223254.79%
ZM210806P003475002021-08-03 2:48PM EDT347.500.520.300.55-0.03-5.45%9638053.03%
ZM210806P003500002021-08-03 3:56PM EDT350.000.600.500.650.00-27665752.49%
ZM210806P003525002021-08-03 3:13PM EDT352.500.800.550.80+0.08+11.11%4418650.24%
ZM210806P003550002021-08-03 3:48PM EDT355.000.950.800.95+0.02+2.15%21338550.42%
ZM210806P003575002021-08-03 3:38PM EDT357.501.201.051.25+0.15+14.29%8216849.83%
ZM210806P003600002021-08-03 3:56PM EDT360.001.471.351.60+0.02+1.38%17743848.95%
ZM210806P003625002021-08-03 3:57PM EDT362.501.901.752.10+0.15+8.57%17712848.74%
ZM210806P003650002021-08-03 3:55PM EDT365.002.552.302.65+0.33+14.86%45573047.96%
ZM210806P003675002021-08-03 2:49PM EDT367.503.203.003.40+0.30+10.34%11630147.88%
ZM210806P003700002021-08-03 3:58PM EDT370.004.104.004.30+0.48+13.26%55644447.88%
ZM210806P003725002021-08-03 3:48PM EDT372.505.154.805.40+0.61+13.44%13518648.25%
ZM210806P003750002021-08-03 3:56PM EDT375.006.506.106.70+0.89+15.86%53736648.98%
ZM210806P003775002021-08-03 3:30PM EDT377.508.007.508.20+1.00+14.29%16518350.06%
ZM210806P003800002021-08-03 3:59PM EDT380.009.689.1011.30+1.78+22.53%21029153.91%
ZM210806P003825002021-08-03 3:46PM EDT382.5011.5810.9011.90+1.28+12.43%11913250.64%
ZM210806P003850002021-08-03 11:57AM EDT385.0012.3712.6014.90+0.90+7.85%6129755.66%
ZM210806P003875002021-08-03 1:05PM EDT387.5014.2014.2016.70+0.40+2.90%1911054.52%
ZM210806P003900002021-08-03 3:11PM EDT390.0017.6016.1018.80+2.80+18.92%12418755.10%
ZM210806P003925002021-08-03 3:46PM EDT392.5019.8218.5021.40+2.84+16.73%6414260.13%
ZM210806P003950002021-08-02 11:50AM EDT395.0017.5320.4023.700.00-1110560.62%
ZM210806P003975002021-08-03 9:42AM EDT397.5018.0022.2024.80-1.45-7.46%24551.15%
ZM210806P004000002021-08-02 9:51AM EDT400.0024.6025.2028.000.00-1412463.89%
ZM210806P004025002021-07-30 10:13AM EDT402.5021.1027.4030.800.00-22768.04%
ZM210806P004050002021-08-03 2:31PM EDT405.0032.3229.5033.50+8.52+35.80%51570.65%
ZM210806P004075002021-07-29 12:08PM EDT407.5022.1432.9034.800.00-15972.22%
ZM210806P004100002021-07-29 10:06AM EDT410.0021.8035.0037.700.00-41676.00%
ZM210806P004125002021-07-30 9:45AM EDT412.5028.7236.5039.800.00-5665.53%
ZM210806P004150002021-07-30 1:18PM EDT415.0035.8840.0042.600.00-3582.47%
ZM210806P004200002021-08-03 12:49PM EDT420.0044.9744.8047.50+6.77+17.72%5586.67%
ZM210806P004250002021-07-27 9:30AM EDT425.0050.1049.5052.600.00-1191.26%
ZM210806P004350002021-08-03 1:41PM EDT435.0060.6260.0062.30+18.17+42.80%22106.27%
ZM210806P004500002021-07-27 9:30AM EDT450.0075.3074.7077.300.00-11120.56%
ZM210806P004700002021-07-27 9:30AM EDT470.0093.8094.4097.600.00-11142.68%
ZM210806P004750002021-07-29 10:21AM EDT475.0084.1099.30102.800.00--2149.46%
ZM210806P005000002021-07-30 9:34AM EDT500.00111.40124.70127.200.00-11171.19%
ZM210806P005100002021-07-29 12:45PM EDT510.00121.20132.10136.800.00--1205.81%
ZM210806P005200002021-07-26 10:31AM EDT520.00152.70144.50147.400.00--2189.65%
ZM210806P005700002021-07-28 9:47AM EDT570.00202.70194.80197.200.00--1233.79%