ZM - Zoom Video Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM200710C000900002020-07-06 9:36AM EDT90.00177.50169.80171.60+11.10+6.67%26391.80%
ZM200710C000950002020-06-30 9:57AM EDT95.00159.50164.10167.600.00--2398.44%
ZM200710C001000002020-06-26 12:53PM EDT100.00155.20160.20162.500.00-11431.54%
ZM200710C001050002020-06-16 1:55PM EDT105.00136.60154.70156.400.00--2300.78%
ZM200710C001100002020-06-23 10:18AM EDT110.00141.30150.10152.500.00-18388.28%
ZM200710C001200002020-06-25 11:39AM EDT120.00139.40140.40141.200.00--3306.25%
ZM200710C001250002020-06-29 9:44AM EDT125.00141.15134.90136.40+16.19+12.96%-1269.53%
ZM200710C001300002020-07-06 10:39AM EDT130.00142.10130.40131.40+16.60+13.23%33287.89%
ZM200710C001350002020-06-15 3:39PM EDT135.0090.75125.30126.400.00-11268.75%
ZM200710C001390002020-07-02 9:52AM EDT139.00119.60120.20122.700.00-10314.16%
ZM200710C001400002020-06-15 3:39PM EDT140.0085.92119.90121.700.00--8250.20%
ZM200710C001430002020-06-30 9:54AM EDT143.00111.00116.90118.300.00-13215.23%
ZM200710C001440002020-06-29 11:59AM EDT144.00124.50116.10117.40+22.90+22.54%-2234.57%
ZM200710C001450002020-06-18 9:37AM EDT145.0095.35115.30116.300.00-1515237.50%
ZM200710C001460002020-06-29 10:22AM EDT146.00101.30114.50115.200.00-36239.84%
ZM200710C001470002020-07-02 12:54PM EDT147.00114.90113.20115.300.00-22266.41%
ZM200710C001500002020-07-02 3:49PM EDT150.00110.60110.30111.200.00-20219.92%
ZM200710C001525002020-06-18 10:13AM EDT152.5089.60108.10108.700.00-47227.93%
ZM200710C001550002020-06-15 3:24PM EDT155.0076.10105.00106.500.00-22208.20%
ZM200710C001575002020-06-29 11:29AM EDT157.5089.45102.40104.000.00--1197.07%
ZM200710C001600002020-07-02 11:28AM EDT160.00101.30100.40101.400.00-20209.77%
ZM200710C001625002020-06-23 12:37PM EDT162.5090.8097.5099.100.00-69195.80%
ZM200710C001650002020-06-15 3:24PM EDT165.0048.2195.2096.400.00-11190.23%
ZM200710C001675002020-07-02 2:10PM EDT167.5095.2092.8094.800.00-10215.19%
ZM200710C001700002020-07-02 12:28PM EDT170.0091.6790.3091.300.00-517179.10%
ZM200710C001725002020-07-02 12:28PM EDT172.5089.4787.8088.800.00-10173.83%
ZM200710C001750002020-06-30 2:52PM EDT175.0080.2085.6086.400.00-318181.64%
ZM200710C001775002020-06-24 9:44AM EDT177.5080.0981.5083.800.00-12190.92%
ZM200710C001800002020-07-01 3:43PM EDT180.0080.3080.4081.400.00-628164.65%
ZM200710C001825002020-07-06 1:59PM EDT182.5078.6077.8079.60-0.12-0.15%10174.80%
ZM200710C001850002020-06-22 9:36AM EDT185.0066.4575.3076.200.00-113144.04%
ZM200710C001900002020-07-06 1:49PM EDT190.0071.2070.3071.00+2.22+3.22%630125.98%
ZM200710C001925002020-07-06 1:11PM EDT192.5071.2067.5069.10+1.70+2.45%50132.72%
ZM200710C001950002020-06-22 12:33PM EDT195.0057.7864.9066.500.00-234120.90%
ZM200710C001975002020-07-02 12:14PM EDT197.5064.6062.7063.900.00-2126122.95%
ZM200710C002000002020-07-06 1:51PM EDT200.0061.6059.9061.50-1.05-1.68%50111.72%
ZM200710C002025002020-06-24 9:30AM EDT202.5053.1557.8058.800.00-1267113.38%
ZM200710C002050002020-07-06 1:46PM EDT205.0056.9855.4056.30-0.15-0.26%30111.33%
ZM200710C002075002020-07-06 12:52PM EDT207.5057.9553.0053.80+2.95+5.36%430108.89%
ZM200710C002100002020-07-06 1:55PM EDT210.0051.1050.1051.60+0.12+0.24%333101.76%
ZM200710C002125002020-07-02 1:03PM EDT212.5050.0048.1048.700.00-1099.27%
ZM200710C002150002020-07-06 10:41AM EDT215.0056.2045.4046.20+8.70+18.32%212990.14%
ZM200710C002175002020-07-06 9:33AM EDT217.5047.9042.4044.00+3.92+8.91%51680.47%
ZM200710C002200002020-07-06 10:09AM EDT220.0051.7040.5041.30+9.78+23.33%178985.06%
ZM200710C002225002020-07-06 9:33AM EDT222.5042.9537.8039.10+5.45+14.53%82582.13%
ZM200710C002250002020-07-06 11:23AM EDT225.0044.0035.5036.50+6.44+17.15%84078.96%
ZM200710C002275002020-07-06 12:08PM EDT227.5039.5033.0034.10+4.48+12.79%163375.59%
ZM200710C002300002020-07-06 1:42PM EDT230.0032.7230.6031.50-0.18-0.55%924170.70%
ZM200710C002325002020-07-06 1:42PM EDT232.5030.6227.8029.20+0.22+0.72%2064.50%
ZM200710C002350002020-07-06 1:53PM EDT235.0025.5025.7026.80-2.78-9.83%2413365.53%
ZM200710C002375002020-07-06 9:56AM EDT237.5032.1823.6024.20+7.17+28.67%15063.28%
ZM200710C002400002020-07-06 2:02PM EDT240.0021.5721.1022.00-1.74-7.46%37060.55%
ZM200710C002425002020-07-06 1:52PM EDT242.5018.9319.1019.80-2.05-9.77%35860.96%
ZM200710C002450002020-07-06 1:46PM EDT245.0017.9017.1017.50-1.50-7.73%14312059.55%
ZM200710C002475002020-07-06 12:30PM EDT247.5019.6015.1015.30+4.57+30.41%18057.86%
ZM200710C002500002020-07-06 2:03PM EDT250.0013.2813.0013.40-0.27-1.99%20649756.35%
ZM200710C002525002020-07-06 2:02PM EDT252.5011.2611.3011.60-0.64-5.38%43056.25%
ZM200710C002550002020-07-06 1:53PM EDT255.009.009.509.80-1.05-10.45%165054.54%
ZM200710C002575002020-07-06 1:59PM EDT257.508.208.008.40-0.10-1.20%89054.71%
ZM200710C002600002020-07-06 2:04PM EDT260.006.766.706.90-0.34-4.79%731054.05%
ZM200710C002625002020-07-06 2:04PM EDT262.505.405.405.60-0.57-9.55%479052.99%
ZM200710C002650002020-07-06 2:02PM EDT265.004.404.304.60-0.40-8.33%2,046052.73%
ZM200710C002675002020-07-06 2:01PM EDT267.503.503.403.80-0.30-7.89%1,531052.94%
ZM200710C002700002020-07-06 2:04PM EDT270.002.872.752.95-0.05-1.71%3,8711,06852.86%
ZM200710C002725002020-07-06 2:03PM EDT272.502.282.152.30+0.02+0.88%2,720052.76%
ZM200710C002750002020-07-06 2:04PM EDT275.001.751.801.85-0.04-2.23%3,0841,38953.96%
ZM200710C002775002020-07-06 2:03PM EDT277.501.401.351.50-0.10-6.67%1,02836654.22%
ZM200710C002800002020-07-06 2:04PM EDT280.001.151.101.15+0.07+6.48%4,678054.81%
ZM200710C002825002020-07-06 2:00PM EDT282.500.900.850.95+0.15+20.00%569-55.66%
ZM200710C002850002020-07-06 2:01PM EDT285.000.700.650.75+0.15+27.27%1,158056.15%
ZM200710C002900002020-07-06 1:59PM EDT290.000.490.400.50+0.14+40.00%3,75239257.96%
ZM200710C002950002020-07-06 1:51PM EDT295.000.260.250.40+0.06+30.00%58357261.04%
ZM200710C003000002020-07-06 1:52PM EDT300.000.200.150.25+0.03+17.65%1,658062.11%
ZM200710C003050002020-07-06 1:55PM EDT305.000.190.100.25+0.07+58.33%107066.60%
ZM200710C003100002020-07-06 1:20PM EDT310.000.110.050.20+0.01+10.00%436068.85%
ZM200710C003150002020-07-06 1:33PM EDT315.000.050.050.000.00-994360.94%
ZM200710C003200002020-07-06 11:51AM EDT320.000.150.000.50+0.10+200.00%267087.79%
ZM200710C003250002020-07-06 12:53PM EDT325.000.050.000.500.00-11093.26%
ZM200710C003300002020-07-06 10:30AM EDT330.000.100.000.100.00-114680.08%
ZM200710C003350002020-07-01 3:08PM EDT335.000.050.000.100.00-165584.38%
ZM200710C003400002020-07-06 10:17AM EDT340.000.050.000.05-0.20-80.00%13382.81%
ZM200710C003450002020-06-29 2:04PM EDT345.000.050.000.450.00-166112.11%
ZM200710C003500002020-07-02 1:13PM EDT350.000.050.000.050.00-10090.63%
ZM200710C003550002020-06-29 9:30AM EDT355.000.200.000.050.00-12094.53%
ZM200710C003600002020-06-29 9:59AM EDT360.000.050.000.000.00-12650.00%
ZM200710C003650002020-06-25 12:00PM EDT365.000.150.000.000.00--3650.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM200710P000900002020-07-06 1:18PM EDT90.000.010.000.05-0.04-80.00%1271307.81%
ZM200710P000950002020-06-15 4:10PM EDT95.000.250.000.050.00-21293.75%
ZM200710P001000002020-07-06 1:07PM EDT100.000.030.000.05-0.02-40.00%1104278.13%
ZM200710P001050002020-07-06 1:19PM EDT105.000.010.100.05-0.49-98.00%23295.31%
ZM200710P001100002020-06-15 3:40PM EDT110.000.350.000.800.00-16345.70%
ZM200710P001150002020-06-26 12:43PM EDT115.000.050.000.100.00-13256.25%
ZM200710P001200002020-06-15 3:25PM EDT120.000.560.100.500.00-14300.78%
ZM200710P001250002020-06-24 11:10AM EDT125.000.100.000.500.00-312279.30%
ZM200710P001300002020-06-29 11:18AM EDT130.000.100.000.500.00-186265.63%
ZM200710P001350002020-06-16 12:44PM EDT135.000.330.000.500.00-13252.34%
ZM200710P001400002020-06-29 11:24AM EDT140.000.100.000.100.00-927197.66%
ZM200710P001420002020-07-01 3:21PM EDT142.000.050.000.500.00--5234.77%
ZM200710P001430002020-06-25 2:23PM EDT143.000.120.000.500.00-12232.23%
ZM200710P001440002020-06-17 9:55AM EDT144.000.400.000.500.00-11229.69%
ZM200710P001450002020-06-26 10:09AM EDT145.000.120.000.500.00-217227.34%
ZM200710P001460002020-06-22 6:45PM EDT146.009.000.000.750.00--0238.48%
ZM200710P001470002020-06-15 9:41AM EDT147.000.770.000.500.00-10222.46%
ZM200710P001480002020-06-22 10:01AM EDT148.000.100.000.150.00-10189.84%
ZM200710P001490002020-06-29 9:31AM EDT149.000.200.000.150.00-1101187.50%
ZM200710P001500002020-07-01 3:53PM EDT150.000.010.000.15-0.06-85.71%791185.55%
ZM200710P001525002020-06-25 1:13PM EDT152.500.100.000.150.00-38180.47%
ZM200710P001550002020-06-30 12:30PM EDT155.000.080.000.150.00-5389175.39%
ZM200710P001575002020-07-02 1:56PM EDT157.500.050.000.150.00-2640170.31%
ZM200710P001600002020-06-29 9:57AM EDT160.000.200.000.150.00-755165.63%
ZM200710P001625002020-07-06 9:37AM EDT162.500.050.000.00-0.55-91.67%11450.00%
ZM200710P001650002020-07-02 10:35AM EDT165.000.250.000.150.00-149155.86%
ZM200710P001675002020-06-30 12:15PM EDT167.500.160.000.800.00-19189.45%
ZM200710P001700002020-07-06 9:30AM EDT170.000.050.000.15-0.08-61.54%10146.48%
ZM200710P001725002020-07-01 3:52PM EDT172.500.050.000.15-0.07-58.33%120142.19%
ZM200710P001750002020-07-06 12:25PM EDT175.000.130.000.10-0.27-67.50%650131.25%
ZM200710P001775002020-07-01 9:41AM EDT177.500.200.000.150.00-135133.20%
ZM200710P001800002020-07-06 11:20AM EDT180.000.050.050.15-0.05-50.00%6245133.20%
ZM200710P001825002020-07-01 9:50AM EDT182.500.150.000.150.00-9184124.22%
ZM200710P001850002020-07-02 10:35AM EDT185.000.300.050.150.00-2186124.22%
ZM200710P001900002020-07-06 1:53PM EDT190.000.050.050.15-0.05-50.00%100115.63%
ZM200710P001925002020-07-01 3:47PM EDT192.500.200.050.150.00-13360111.33%
ZM200710P001950002020-07-06 9:36AM EDT195.000.070.050.35-0.06-46.15%3100117.77%
ZM200710P001975002020-06-30 2:16PM EDT197.500.330.050.150.00-237102.73%
ZM200710P002000002020-07-06 1:53PM EDT200.000.100.000.00-0.05-33.33%8265350.00%
ZM200710P002025002020-07-06 10:23AM EDT202.500.080.100.20-0.12-60.00%1099.90%
ZM200710P002050002020-07-06 12:21PM EDT205.000.080.050.10-0.03-27.27%60087.11%
ZM200710P002075002020-07-06 9:42AM EDT207.500.100.100.15-0.21-67.74%21989.06%
ZM200710P002100002020-07-06 1:28PM EDT210.000.090.050.20-0.06-40.00%3745184.96%
ZM200710P002125002020-07-06 1:33PM EDT212.500.100.050.15-0.20-66.67%14078.32%
ZM200710P002150002020-07-06 2:04PM EDT215.000.050.100.25-0.15-75.00%4215980.66%
ZM200710P002175002020-07-02 1:40PM EDT217.500.300.100.150.00-3072.75%
ZM200710P002200002020-07-06 1:57PM EDT220.000.120.100.20-0.13-52.00%6669370.70%
ZM200710P002225002020-07-06 11:45AM EDT222.500.110.050.20-0.19-63.33%915564.75%
ZM200710P002250002020-07-06 1:56PM EDT225.000.140.100.20-0.21-60.00%111062.50%
ZM200710P002275002020-07-06 1:39PM EDT227.500.150.150.30-0.25-62.50%2816562.50%
ZM200710P002300002020-07-06 1:56PM EDT230.000.280.250.30-0.17-37.78%25477060.45%
ZM200710P002325002020-07-06 1:50PM EDT232.500.300.250.45-0.30-50.00%61058.84%
ZM200710P002350002020-07-06 1:51PM EDT235.000.400.400.50-0.25-38.46%19370457.32%
ZM200710P002375002020-07-06 1:59PM EDT237.500.580.550.65-0.19-24.68%3261,29256.30%
ZM200710P002400002020-07-06 2:02PM EDT240.000.740.700.85-0.20-21.28%1,242054.93%
ZM200710P002425002020-07-06 2:01PM EDT242.501.050.951.10-0.10-8.70%314054.00%
ZM200710P002450002020-07-06 2:02PM EDT245.001.321.301.40-0.08-5.71%79757553.15%
ZM200710P002475002020-07-06 1:58PM EDT247.501.901.651.800.00-407051.90%
ZM200710P002500002020-07-06 2:04PM EDT250.002.302.252.40-0.05-2.13%2,121052.05%
ZM200710P002525002020-07-06 2:02PM EDT252.503.002.903.10+0.10+3.45%67351851.64%
ZM200710P002550002020-07-06 2:02PM EDT255.003.703.603.90+0.05+1.37%3,289050.66%
ZM200710P002575002020-07-06 2:00PM EDT257.504.704.604.80+0.20+4.44%406050.17%
ZM200710P002600002020-07-06 2:03PM EDT260.005.805.605.90+0.30+5.45%3,021050.44%
ZM200710P002625002020-07-06 2:02PM EDT262.507.207.107.400.00-664050.60%
ZM200710P002650002020-07-06 1:56PM EDT265.008.758.408.80+0.85+10.76%1,732051.12%
ZM200710P002675002020-07-06 1:50PM EDT267.5010.0510.2010.40+0.55+5.79%468050.81%
ZM200710P002700002020-07-06 1:59PM EDT270.0012.2511.7012.20+0.23+1.91%818051.03%
ZM200710P002725002020-07-06 1:59PM EDT272.5014.1013.9014.30+0.39+2.84%292051.00%
ZM200710P002750002020-07-06 1:55PM EDT275.0015.8015.6016.20+0.89+5.97%660052.03%
ZM200710P002775002020-07-06 11:42AM EDT277.5013.6318.0018.50-3.71-21.40%7851.32%
ZM200710P002800002020-07-06 1:54PM EDT280.0020.5019.9020.70+1.10+5.67%841355.35%
ZM200710P002825002020-07-06 12:39PM EDT282.5018.2022.2023.00-2.97-14.03%12-56.69%
ZM200710P002850002020-07-06 10:31AM EDT285.0014.2124.5025.30-9.15-39.17%8057.32%
ZM200710P002900002020-07-06 1:18PM EDT290.0027.3629.0029.80-0.54-1.94%29952.00%
ZM200710P003000002020-07-06 12:35PM EDT300.0034.5038.9039.90-18.00-34.29%5168.85%
ZM200710P003150002020-07-06 9:41AM EDT315.0045.1053.7054.50-7.10-13.60%100.00%
ZM200710P003350002020-06-30 11:06AM EDT335.0084.1072.4074.700.00--197.36%
ZM200710P003400002020-07-06 1:38PM EDT340.0077.6078.7080.00-12.40-13.78%11119.82%
ZM200710P003500002020-06-26 3:15PM EDT350.0092.1088.7089.700.00-11111.52%
ZM200710P003650002020-06-26 1:01PM EDT365.00109.10103.70104.600.00-11111.33%
ZM200710P003700002020-07-02 1:20PM EDT370.00107.80108.30109.800.00-13137.79%
ZM200710P003800002020-06-29 9:56AM EDT380.00132.40118.50120.000.00--5159.18%