ZM - Zoom Video Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM191025C000550002019-10-22 2:23PM EDT55.006.706.206.50-4.11-38.02%25-59.38%
ZM191025C000600002019-10-22 1:56PM EDT60.002.402.202.30-3.88-61.78%36059.96%
ZM191025C000605002019-10-22 2:16PM EDT60.502.201.852.00-4.80-68.57%14-58.89%
ZM191025C000610002019-10-22 1:42PM EDT61.002.001.551.70-2.60-56.52%47-57.81%
ZM191025C000615002019-10-22 2:34PM EDT61.501.351.301.45-4.65-77.50%67-57.62%
ZM191025C000625002019-10-22 2:43PM EDT62.500.950.850.95-2.35-71.21%170-55.08%
ZM191025C000630002019-10-22 2:31PM EDT63.000.790.700.80-2.61-76.76%212-55.76%
ZM191025C000635002019-10-22 2:27PM EDT63.500.650.500.65-2.35-78.33%131-54.30%
ZM191025C000640002019-10-22 2:29PM EDT64.000.450.400.50-2.20-83.02%57-53.91%
ZM191025C000645002019-10-22 1:14PM EDT64.500.600.300.40-2.01-77.01%55-53.71%
ZM191025C000650002019-10-22 2:41PM EDT65.000.250.250.30-2.08-89.27%300053.91%
ZM191025C000655002019-10-22 2:04PM EDT65.500.260.200.25-1.49-85.14%69-55.08%
ZM191025C000660002019-10-22 2:10PM EDT66.000.220.100.20-1.21-84.62%69-53.13%
ZM191025C000665002019-10-22 10:58AM EDT66.500.450.100.15-0.85-65.38%12-54.49%
ZM191025C000670002019-10-22 2:32PM EDT67.000.100.050.10-0.90-90.00%130-51.95%
ZM191025C000675002019-10-22 2:07PM EDT67.500.070.000.15-0.88-92.63%145055.47%
ZM191025C000680002019-10-22 2:00PM EDT68.000.070.050.10-0.68-90.67%55058.79%
ZM191025C000685002019-10-22 2:23PM EDT68.500.050.000.10-0.51-91.07%32057.81%
ZM191025C000690002019-10-22 1:57PM EDT69.000.050.000.10-0.35-87.50%276060.55%
ZM191025C000695002019-10-22 1:12PM EDT69.500.050.000.10-0.30-85.71%27063.67%
ZM191025C000700002019-10-22 1:07PM EDT70.000.030.000.05-0.27-90.00%41060.16%
ZM191025C000705002019-10-22 11:28AM EDT70.500.080.000.10-0.12-60.00%3069.53%
ZM191025C000710002019-10-22 1:57PM EDT71.000.010.100.05-0.14-93.33%14077.73%
ZM191025C000715002019-10-21 3:18PM EDT71.500.100.050.150.00-58085.16%
ZM191025C000720002019-10-21 3:07PM EDT72.000.100.050.050.00-146078.13%
ZM191025C000725002019-10-22 12:28PM EDT72.500.030.000.05-0.04-57.14%67072.66%
ZM191025C000730002019-10-22 10:19AM EDT73.000.080.000.15-0.03-27.27%2527989.45%
ZM191025C000735002019-10-16 11:19AM EDT73.500.300.050.250.00-19128104.88%
ZM191025C000740002019-10-22 1:05PM EDT74.000.040.000.20-0.22-84.62%129999.80%
ZM191025C000745002019-10-16 12:44PM EDT74.500.25-0.150.00---110.94%
ZM191025C000750002019-10-21 12:47PM EDT75.000.030.000.050.00-73085.16%
ZM191025C000760002019-10-18 12:27PM EDT76.000.050.050.050.00-1099.22%
ZM191025C000765002019-10-17 12:04PM EDT76.500.070.000.050.00-1092.19%
ZM191025C000770002019-10-15 12:39PM EDT77.000.030.000.200.00-100116.41%
ZM191025C000775002019-10-16 11:55AM EDT77.500.100.000.050.00-71096.88%
ZM191025C000780002019-10-11 3:01PM EDT78.000.650.000.200.00-10121.88%
ZM191025C000785002019-10-10 11:06AM EDT78.500.900.200.150.00-10137.70%
ZM191025C000790002019-10-21 9:41AM EDT79.000.080.200.050.00-30132.03%
ZM191025C000800002019-10-18 2:39PM EDT80.000.030.000.050.00-10107.81%
ZM191025C000810002019-10-16 1:01PM EDT81.000.100.000.200.00-30137.11%
ZM191025C000815002019-10-11 1:23PM EDT81.500.200.150.100.00-90144.92%
ZM191025C000820002019-10-10 1:43PM EDT82.000.250.100.150.00-90147.27%
ZM191025C000825002019-10-09 9:52AM EDT82.500.200.100.150.00-270150.00%
ZM191025C000830002019-10-21 9:41AM EDT83.000.080.000.150.00-30140.63%
ZM191025C000835002019-10-10 10:24AM EDT83.500.150.000.200.00-90149.22%
ZM191025C000840002019-10-10 11:01AM EDT84.000.200.000.050.00-90125.00%
ZM191025C000850002019-10-14 2:20PM EDT85.000.050.000.200.00-80156.25%
ZM191025C000860002019-10-11 2:58PM EDT86.000.100.000.150.00-20153.91%
ZM191025C000865002019-10-08 9:41AM EDT86.500.150.000.150.00-230156.25%
ZM191025C000870002019-10-07 3:42PM EDT87.000.150.000.150.00-430158.20%
ZM191025C000875002019-10-07 2:16PM EDT87.500.100.000.150.00-360160.16%
ZM191025C000885002019-10-04 11:43AM EDT88.500.150.000.200.00-180171.88%
ZM191025C000890002019-10-08 10:02AM EDT89.000.210.000.050.00-338144.53%
ZM191025C000895002019-10-04 12:20PM EDT89.500.160.000.150.00-10168.75%
ZM191025C000900002019-10-04 9:33AM EDT90.000.150.000.100.00-330161.72%
ZM191025C000905002019-10-07 3:51PM EDT90.500.240.100.150.00-10186.72%
ZM191025C000910002019-10-03 2:13PM EDT91.000.150.000.150.00--0175.00%
ZM191025C000915002019-10-03 1:08PM EDT91.500.200.000.150.00--0176.95%
ZM191025C000920002019-09-26 11:48AM EDT92.000.250.000.050.00--0156.25%
ZM191025C000925002019-10-11 3:32PM EDT92.500.360.000.150.00-10181.25%
ZM191025C000930002019-09-06 2:29PM EDT93.003.760.401.750.00--2305.08%
ZM191025C000935002019-10-04 12:20PM EDT93.500.120.000.150.00-12185.16%
ZM191025C000945002019-09-25 1:54PM EDT94.500.200.150.150.00--0209.38%
ZM191025C000950002019-10-09 10:00AM EDT95.000.050.000.150.00-20190.63%
ZM191025C000955002019-09-09 10:07AM EDT95.501.450.051.000.00-23268.75%
ZM191025C000960002019-09-06 1:09PM EDT96.003.870.152.150.00--1326.56%
ZM191025C000965002019-09-17 9:55AM EDT96.500.500.050.150.00-20204.69%
ZM191025C000975002019-09-06 3:30PM EDT97.500.150.402.150.00--1343.46%
ZM191025C000985002019-09-20 9:30AM EDT98.500.530.650.150.00--0267.38%
ZM191025C001000002019-09-27 2:21PM EDT100.000.100.000.150.00-100209.38%
ZM191025C001010002019-09-16 12:10AM EDT101.000.700.350.150.00--1255.27%
ZM191025C001020002019-09-17 2:59PM EDT102.000.45-0.050.00--0204.69%
ZM191025C001050002019-09-16 3:27PM EDT105.000.300.250.150.00-20260.94%
ZM191025C001150002019-09-13 1:46PM EDT115.000.140.000.500.00-24306.25%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM191025P000500002019-10-22 1:12PM EDT50.000.02-0.05-0.03-60.00%1-97.66%
ZM191025P000550002019-10-22 1:59PM EDT55.000.100.100.15+0.05+100.00%10069.14%
ZM191025P000560002019-10-22 2:23PM EDT56.000.200.150.25+0.16+400.00%10-67.77%
ZM191025P000565002019-10-22 1:43PM EDT56.500.170.200.30+0.06+54.55%24-66.99%
ZM191025P000570002019-10-22 1:59PM EDT57.000.250.250.35+0.03+13.64%141-65.43%
ZM191025P000575002019-10-22 1:47PM EDT57.500.300.300.40+0.24+400.00%31-63.28%
ZM191025P000580002019-10-22 2:28PM EDT58.000.430.400.50+0.23+115.00%117-63.38%
ZM191025P000585002019-10-22 2:23PM EDT58.500.500.500.60+0.35+233.33%57-62.60%
ZM191025P000590002019-10-22 1:50PM EDT59.000.550.600.70+0.43+358.33%39060.94%
ZM191025P000595002019-10-22 2:04PM EDT59.500.710.750.85+0.56+373.33%60-60.74%
ZM191025P000600002019-10-22 2:34PM EDT60.000.900.901.00+0.68+309.09%429059.57%
ZM191025P000605002019-10-22 2:06PM EDT60.500.961.101.25+0.56+140.00%22-60.45%
ZM191025P000610002019-10-22 2:25PM EDT61.001.301.301.45+1.00+333.33%82059.38%
ZM191025P000615002019-10-22 12:36PM EDT61.501.371.551.65+1.03+302.94%100058.20%
ZM191025P000620002019-10-22 2:42PM EDT62.001.901.801.95+1.45+322.22%146058.01%
ZM191025P000625002019-10-22 1:54PM EDT62.502.002.102.25+1.47+277.36%52057.72%
ZM191025P000630002019-10-22 2:07PM EDT63.002.112.352.55+1.46+224.62%252055.37%
ZM191025P000635002019-10-22 2:08PM EDT63.502.432.702.90+1.68+224.00%31054.98%
ZM191025P000640002019-10-22 12:14PM EDT64.002.103.103.30+1.22+138.64%32055.96%
ZM191025P000645002019-10-22 2:14PM EDT64.503.203.403.70+1.90+146.15%51-53.13%
ZM191025P000650002019-10-22 2:32PM EDT65.004.003.804.10+2.70+207.69%585051.66%
ZM191025P000655002019-10-22 12:33PM EDT65.503.404.304.60+1.90+126.67%36-56.06%
ZM191025P000660002019-10-22 2:22PM EDT66.004.504.805.10+2.82+167.86%76060.45%
ZM191025P000665002019-10-22 1:31PM EDT66.504.405.205.50+2.50+131.58%16-56.06%
ZM191025P000670002019-10-22 1:32PM EDT67.004.905.706.00+2.55+108.51%29059.77%
ZM191025P000675002019-10-22 2:11PM EDT67.505.806.106.50+3.25+127.45%14057.62%
ZM191025P000680002019-10-22 11:54AM EDT68.005.106.607.10+1.50+41.67%10067.19%
ZM191025P000685002019-10-22 10:40AM EDT68.505.107.107.40+2.20+75.86%11055.47%
ZM191025P000690002019-10-22 1:37PM EDT69.007.007.608.20+3.54+102.31%7079.69%
ZM191025P000695002019-10-22 1:37PM EDT69.507.508.008.50+3.56+90.36%3-61.33%
ZM191025P000700002019-10-22 11:58AM EDT70.007.108.609.00+2.60+57.78%236074.22%
ZM191025P000705002019-10-21 3:18PM EDT70.504.908.909.800.00-10-84.38%
ZM191025P000710002019-10-22 2:29PM EDT71.009.709.6010.00+4.40+83.02%25080.47%
ZM191025P000715002019-10-18 12:56PM EDT71.506.109.8010.800.00-31083.40%
ZM191025P000720002019-10-22 11:54AM EDT72.008.9010.3011.30+2.60+41.27%47586.33%
ZM191025P000725002019-10-22 10:18AM EDT72.509.0911.1011.50+3.01+49.51%25089.45%
ZM191025P000730002019-10-22 10:45AM EDT73.009.3011.3012.20+0.50+5.68%5080.86%
ZM191025P000735002019-10-17 12:00PM EDT73.506.9011.8013.000.00-430110.16%
ZM191025P000740002019-10-21 2:48PM EDT74.008.2512.4013.100.00-202085.94%
ZM191025P000745002019-10-17 2:19PM EDT74.508.4012.8013.900.00-10109.38%
ZM191025P000750002019-10-22 9:47AM EDT75.0012.0013.6014.10+1.75+17.07%120112.50%
ZM191025P000760002019-10-21 3:14PM EDT76.0010.1214.3015.300.00-40108.98%
ZM191025P000765002019-10-11 9:56AM EDT76.509.0015.1015.500.00-30111.72%
ZM191025P000770002019-10-22 1:37PM EDT77.0015.0015.5016.00+4.90+48.51%10100.78%
ZM191025P000775002019-10-22 10:18AM EDT77.5013.8016.1016.40+5.20+60.47%150103.13%
ZM191025P000780002019-10-18 1:41PM EDT78.0012.2016.4017.200.00-60119.92%
ZM191025P000785002019-10-09 2:57PM EDT78.507.8016.6017.800.00-610181.05%
ZM191025P000790002019-10-09 1:44PM EDT79.0011.6517.6018.000.00-10125.00%
ZM191025P000800002019-10-18 3:29PM EDT80.0014.9518.6019.100.00-210140.04%
ZM191025P000810002019-10-17 2:58PM EDT81.0014.2019.5020.200.00-10145.31%
ZM191025P000815002019-10-08 12:21PM EDT81.509.7020.0020.600.00-90137.50%
ZM191025P000820002019-10-22 1:43PM EDT82.0020.2020.4021.10+3.10+18.13%20124.22%
ZM191025P000825002019-10-08 3:29PM EDT82.5010.5021.0021.700.00-10152.73%
ZM191025P000830002019-10-08 2:50PM EDT83.0010.8021.4022.200.00-400144.53%
ZM191025P000835002019-10-07 10:01AM EDT83.5010.7022.1022.700.00-70166.60%
ZM191025P000840002019-10-18 12:44PM EDT84.0018.2022.6023.200.00-20169.14%
ZM191025P000850002019-10-15 3:35PM EDT85.0016.3023.1024.400.00-30136.72%
ZM191025P000860002019-10-04 2:36PM EDT86.0011.6024.3025.400.00-20169.92%
ZM191025P000865002019-09-19 10:34AM EDT86.507.8019.7021.400.00--00.00%
ZM191025P000870002019-09-26 10:29AM EDT87.0018.7024.9026.600.00-50145.31%
ZM191025P000885002019-10-18 12:44PM EDT88.5023.6026.7027.800.00-10151.56%
ZM191025P000890002019-10-21 12:08AM EDT89.0021.3526.5028.800.00---283.89%
ZM191025P000895002019-10-18 12:07PM EDT89.5023.5527.7028.800.00---154.69%
ZM191025P000900002019-10-22 9:47AM EDT90.0027.0028.2029.30+12.87+91.08%100157.03%
ZM191025P000910002019-10-04 2:15PM EDT91.0016.5029.2030.400.00-190179.69%
ZM191025P000915002019-09-16 12:10AM EDT91.5014.8023.5027.500.00--00.00%
ZM191025P000925002019-09-13 1:36PM EDT92.5016.4022.7024.300.00-550.00%
ZM191025P000930002019-09-06 10:27AM EDT93.0010.2220.3024.600.00--10.00%
ZM191025P000940002019-09-20 3:50PM EDT94.0015.8032.2034.000.00--0245.90%
ZM191025P000950002019-09-16 12:10AM EDT95.0018.6027.4030.800.00--00.00%
ZM191025P000960002019-09-16 12:10AM EDT96.0018.0029.2031.000.00--320.00%
ZM191025P000970002019-09-18 1:28PM EDT97.0016.9030.6032.600.00--00.00%
ZM191025P000975002019-09-06 10:19AM EDT97.5013.0024.9029.000.00--40.00%
ZM191025P000990002019-09-06 10:19AM EDT99.0014.1026.5030.400.00--110.00%
ZM191025P000995002019-09-18 1:05PM EDT99.5019.0031.6034.500.00--00.00%
ZM191025P001000002019-10-18 9:45AM EDT100.0034.0536.1031.300.00--170.00%
ZM191025P001020002019-09-16 12:10AM EDT102.0025.1035.2038.100.00--10.00%
ZM191025P001050002019-10-14 12:12AM EDT105.0032.6642.7045.000.00--0246.88%