India markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
329.95-2.43 (-0.73%)
At close: 4:00PM EDT

328.00 -1.95 (-0.59%)
Pre-market: 8:31AM EDT

In the money
Show:ListStraddle
Callsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM210423C001550002021-04-13 10:50AM EDT155.00182.400.000.000.00-110.00%
ZM210423C001600002021-04-08 12:40PM EDT160.00170.700.000.000.00-120.00%
ZM210423C001650002021-03-24 1:42PM EDT165.00155.000.000.000.00-100.00%
ZM210423C001800002021-04-05 10:15AM EDT180.00139.100.000.000.00-100.00%
ZM210423C001900002021-04-19 12:00AM EDT190.00140.780.000.000.00--10.00%
ZM210423C002100002021-04-08 1:40PM EDT210.00121.530.000.000.00-110.00%
ZM210423C002350002021-04-13 9:35AM EDT235.0095.000.000.000.00-110.00%
ZM210423C002450002021-04-08 9:58AM EDT245.0088.500.000.000.00-110.00%
ZM210423C002600002021-04-12 10:54AM EDT260.0060.100.000.000.00--10.00%
ZM210423C002700002021-04-16 3:08PM EDT270.0061.800.000.000.00-51100.00%
ZM210423C002750002021-03-23 10:46AM EDT275.0068.520.000.000.00-300.00%
ZM210423C002800002021-04-05 9:30AM EDT280.0049.200.000.000.00-280.00%
ZM210423C002850002021-03-24 2:30PM EDT285.0038.690.000.000.00-170.00%
ZM210423C002900002021-04-16 3:53PM EDT290.0039.900.000.000.00-8140.00%
ZM210423C002925002021-04-12 9:39AM EDT292.5047.700.000.000.00-240.00%
ZM210423C002950002021-04-15 3:32PM EDT295.0036.700.000.000.00-3240.00%
ZM210423C003000002021-04-16 1:20PM EDT300.0032.550.000.000.00-2210.00%
ZM210423C003025002021-04-19 12:00AM EDT302.5028.500.000.000.00--20.00%
ZM210423C003050002021-04-16 3:45PM EDT305.0026.460.000.000.00-3190.00%
ZM210423C003075002021-04-16 12:19PM EDT307.5026.900.000.000.00-1110.00%
ZM210423C003100002021-04-16 3:48PM EDT310.0021.550.000.000.00-3290.00%
ZM210423C003125002021-04-13 11:40AM EDT312.5024.500.000.000.00-4230.00%
ZM210423C003150002021-04-16 2:21PM EDT315.0017.400.000.000.00-2430.00%
ZM210423C003175002021-04-16 11:56AM EDT317.5016.100.000.000.00-1790.00%
ZM210423C003200002021-04-16 3:52PM EDT320.0013.100.000.000.00-241750.00%
ZM210423C003225002021-04-16 3:46PM EDT322.5011.640.000.000.00-14630.00%
ZM210423C003250002021-04-16 3:56PM EDT325.009.850.000.000.00-922270.00%
ZM210423C003275002021-04-16 3:54PM EDT327.508.000.000.000.00-48960.00%
ZM210423C003300002021-04-16 3:59PM EDT330.007.200.000.000.00-2813400.05%
ZM210423C003325002021-04-16 3:58PM EDT332.505.900.000.000.00-4762661.56%
ZM210423C003350002021-04-16 3:59PM EDT335.005.000.000.000.00-3363913.13%
ZM210423C003375002021-04-16 3:56PM EDT337.504.100.000.000.00-1121566.25%
ZM210423C003400002021-04-16 3:59PM EDT340.003.400.000.000.00-6136606.25%
ZM210423C003425002021-04-16 3:52PM EDT342.502.500.000.000.00-963476.25%
ZM210423C003450002021-04-16 3:59PM EDT345.002.450.000.000.00-2388566.25%
ZM210423C003475002021-04-16 3:59PM EDT347.501.850.000.000.00-12442112.50%
ZM210423C003500002021-04-16 3:58PM EDT350.001.550.000.000.00-8321,07412.50%
ZM210423C003525002021-04-16 3:58PM EDT352.501.300.000.000.00-14418212.50%
ZM210423C003550002021-04-16 3:59PM EDT355.001.080.000.000.00-15849912.50%
ZM210423C003575002021-04-16 3:23PM EDT357.501.030.000.000.00-167012.50%
ZM210423C003600002021-04-16 3:56PM EDT360.000.800.000.000.00-55386112.50%
ZM210423C003625002021-04-16 3:59PM EDT362.500.550.000.000.00-1910212.50%
ZM210423C003650002021-04-16 3:49PM EDT365.000.500.000.000.00-36473925.00%
ZM210423C003675002021-04-16 11:37AM EDT367.500.550.000.000.00-67525.00%
ZM210423C003700002021-04-16 3:26PM EDT370.000.400.000.000.00-10526825.00%
ZM210423C003725002021-04-16 2:44PM EDT372.500.500.000.000.00-20033325.00%
ZM210423C003750002021-04-16 3:57PM EDT375.000.300.000.000.00-19263225.00%
ZM210423C003800002021-04-16 3:20PM EDT380.000.220.000.000.00-21479025.00%
ZM210423C003850002021-04-16 3:01PM EDT385.000.200.000.000.00-2211725.00%
ZM210423C003900002021-04-16 10:16AM EDT390.000.260.000.000.00-1210825.00%
ZM210423C003950002021-04-16 9:46AM EDT395.000.200.000.000.00-23225.00%
ZM210423C004000002021-04-16 3:16PM EDT400.000.150.000.000.00-2125425.00%
ZM210423C004050002021-04-16 2:24PM EDT405.000.060.000.000.00-251425.00%
ZM210423C004100002021-04-16 12:10PM EDT410.000.050.000.000.00-113450.00%
ZM210423C004150002021-04-14 11:50AM EDT415.000.060.000.000.00-316450.00%
ZM210423C004200002021-04-15 3:32PM EDT420.000.100.000.000.00-124350.00%
ZM210423C004250002021-04-13 3:58PM EDT425.000.050.000.000.00-12150.00%
ZM210423C004300002021-04-16 10:16AM EDT430.000.080.000.000.00-53450.00%
ZM210423C004350002021-04-14 12:33PM EDT435.000.350.000.000.00-1950.00%
ZM210423C004400002021-04-15 3:56PM EDT440.000.100.000.000.00-112150.00%
ZM210423C004450002021-04-09 3:36PM EDT445.000.080.000.000.00-5750.00%
ZM210423C004500002021-04-14 12:00PM EDT450.000.080.000.000.00-15550.00%
ZM210423C004550002021-04-15 10:26AM EDT455.000.050.000.000.00-33531250.00%
ZM210423C004600002021-04-15 10:25AM EDT460.000.050.000.000.00-11250.00%
ZM210423C004650002021-04-15 10:25AM EDT465.000.050.000.000.00-1450.00%
ZM210423C004700002021-03-23 9:40AM EDT470.000.050.000.000.00-1550.00%
ZM210423C004750002021-04-15 10:25AM EDT475.000.050.000.000.00-11650.00%
ZM210423C004800002021-04-15 10:25AM EDT480.000.050.000.000.00-2350.00%
ZM210423C004850002021-03-22 3:00PM EDT485.000.050.000.000.00-1450.00%
ZM210423C004900002021-03-23 9:43AM EDT490.000.050.000.000.00-2250.00%
ZM210423C004950002021-04-15 10:24AM EDT495.000.050.000.000.00-1450.00%
ZM210423C005000002021-04-14 9:30AM EDT500.000.050.000.000.00-112250.00%
ZM210423C005100002021-03-08 4:48PM EDT510.001.300.000.300.00-10149.61%
ZM210423C005200002021-03-30 2:56PM EDT520.000.200.000.000.00-1350.00%
Putsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM210423P001650002021-03-29 3:57PM EDT165.000.230.000.000.00--150.00%
ZM210423P001750002021-03-15 12:09AM EDT175.001.950.000.000.00--050.00%
ZM210423P001800002021-04-08 1:48PM EDT180.000.050.000.000.00-31050.00%
ZM210423P001850002021-03-15 12:09AM EDT185.000.500.000.000.00--050.00%
ZM210423P001900002021-03-15 12:09AM EDT190.003.220.000.000.00--050.00%
ZM210423P001950002021-03-24 11:29AM EDT195.000.300.000.000.00--150.00%
ZM210423P002000002021-04-13 9:35AM EDT200.000.250.000.000.00-316850.00%
ZM210423P002050002021-04-05 3:20PM EDT205.000.150.000.000.00-5450.00%
ZM210423P002100002021-04-09 10:19AM EDT210.000.050.000.000.00-1750.00%
ZM210423P002150002021-04-05 12:11PM EDT215.000.200.000.000.00-2350.00%
ZM210423P002200002021-04-08 11:44AM EDT220.000.050.000.000.00-5750.00%
ZM210423P002250002021-04-05 12:11PM EDT225.000.300.000.000.00-2450.00%
ZM210423P002300002021-04-09 11:17AM EDT230.000.050.000.000.00-12150.00%
ZM210423P002350002021-04-09 2:34PM EDT235.000.140.000.000.00-103050.00%
ZM210423P002400002021-04-16 9:30AM EDT240.000.090.000.000.00-58450.00%
ZM210423P002450002021-04-12 3:42PM EDT245.000.100.000.000.00-23350.00%
ZM210423P002500002021-04-16 3:34PM EDT250.000.050.000.000.00-661750.00%
ZM210423P002550002021-04-13 2:42PM EDT255.000.100.000.000.00-184350.00%
ZM210423P002600002021-04-16 3:25PM EDT260.000.060.000.000.00-411550.00%
ZM210423P002650002021-04-16 3:58PM EDT265.000.050.000.000.00-43350.00%
ZM210423P002700002021-04-16 3:52PM EDT270.000.120.000.000.00-2258925.00%
ZM210423P002750002021-04-16 3:55PM EDT275.000.190.000.000.00-612825.00%
ZM210423P002800002021-04-16 3:51PM EDT280.000.200.000.000.00-2523925.00%
ZM210423P002850002021-04-16 2:44PM EDT285.000.400.000.000.00-20139825.00%
ZM210423P002900002021-04-16 3:48PM EDT290.000.340.000.000.00-11740425.00%
ZM210423P002925002021-04-16 2:44PM EDT292.500.350.000.000.00-22627925.00%
ZM210423P002950002021-04-16 3:59PM EDT295.000.550.000.000.00-14450425.00%
ZM210423P002975002021-04-16 3:42PM EDT297.500.550.000.000.00-277125.00%
ZM210423P003000002021-04-16 3:56PM EDT300.000.670.000.000.00-22271612.50%
ZM210423P003025002021-04-16 3:47PM EDT302.500.700.000.000.00-26365412.50%
ZM210423P003050002021-04-16 3:59PM EDT305.000.950.000.000.00-11437412.50%
ZM210423P003075002021-04-16 3:39PM EDT307.501.140.000.000.00-12220112.50%
ZM210423P003100002021-04-16 3:47PM EDT310.001.500.000.000.00-20855512.50%
ZM210423P003125002021-04-16 3:47PM EDT312.501.850.000.000.00-14264512.50%
ZM210423P003150002021-04-16 3:57PM EDT315.002.350.000.000.00-16537512.50%
ZM210423P003175002021-04-16 3:38PM EDT317.502.570.000.000.00-1592796.25%
ZM210423P003200002021-04-16 3:52PM EDT320.003.500.000.000.00-2985196.25%
ZM210423P003225002021-04-16 3:59PM EDT322.504.200.000.000.00-791866.25%
ZM210423P003250002021-04-16 3:57PM EDT325.004.900.000.000.00-2673953.13%
ZM210423P003275002021-04-16 3:43PM EDT327.505.880.000.000.00-5374361.56%
ZM210423P003300002021-04-16 3:59PM EDT330.007.270.000.000.00-1,8121,6790.00%
ZM210423P003325002021-04-16 3:41PM EDT332.508.800.000.000.00-3152870.00%
ZM210423P003350002021-04-16 2:46PM EDT335.0010.600.000.000.00-1302970.00%
ZM210423P003375002021-04-16 3:52PM EDT337.5012.000.000.000.00-2780.00%
ZM210423P003400002021-04-16 1:51PM EDT340.0013.240.000.000.00-813260.00%
ZM210423P003425002021-04-16 11:37AM EDT342.5016.400.000.000.00-1260.00%
ZM210423P003450002021-04-16 3:40PM EDT345.0016.600.000.000.00-611870.00%
ZM210423P003475002021-04-15 3:51PM EDT347.5018.650.000.000.00-1350.00%
ZM210423P003500002021-04-16 3:27PM EDT350.0020.240.000.000.00-10830.00%
ZM210423P003525002021-04-14 10:13AM EDT352.5018.000.000.000.00-10370.00%
ZM210423P003550002021-04-16 3:46PM EDT355.0026.060.000.000.00-5180.00%
ZM210423P003575002021-04-16 10:25AM EDT357.5028.340.000.000.00-1700.00%
ZM210423P003600002021-04-16 3:46PM EDT360.0030.800.000.000.00-12910.00%
ZM210423P003625002021-04-12 10:45AM EDT362.5045.700.000.000.00-1190.00%
ZM210423P003650002021-04-16 11:32AM EDT365.0036.300.000.000.00-1260.00%
ZM210423P003675002021-04-13 9:47AM EDT367.5038.700.000.000.00-120.00%
ZM210423P003700002021-04-16 1:34PM EDT370.0041.300.000.000.00-5460.00%
ZM210423P003725002021-04-16 11:49AM EDT372.5042.500.000.000.00-180.00%
ZM210423P003750002021-04-16 2:07PM EDT375.0044.870.000.000.00-3430.00%
ZM210423P003800002021-04-16 12:12PM EDT380.0048.070.000.000.00-231240.00%
ZM210423P003850002021-04-16 11:13AM EDT385.0055.450.000.000.00-3160.00%
ZM210423P003900002021-04-16 1:11PM EDT390.0058.100.000.000.00-21520.00%
ZM210423P003950002021-04-13 9:51AM EDT395.0065.050.000.000.00-150.00%
ZM210423P004000002021-04-16 12:10PM EDT400.0068.000.000.000.00-26730.00%
ZM210423P004050002021-04-13 11:28AM EDT405.0070.350.000.000.00-7140.00%
ZM210423P004100002021-04-09 2:12PM EDT410.0087.790.000.000.00-4240.00%
ZM210423P004150002021-04-13 11:00AM EDT415.0077.700.000.000.00-1250.00%
ZM210423P004200002021-04-13 10:57AM EDT420.0082.100.000.000.00-250.00%
ZM210423P004250002021-04-12 1:45PM EDT425.00103.400.000.000.00-1110.00%
ZM210423P004300002021-04-13 10:57AM EDT430.0092.000.000.000.00-110.00%
ZM210423P004350002021-04-06 1:47PM EDT435.00104.970.000.000.00-120.00%
ZM210423P004450002021-04-09 2:19PM EDT445.00121.770.000.000.00-110.00%
ZM210423P004500002021-04-13 9:51AM EDT450.00119.730.000.000.00-110.00%
ZM210423P004800002021-04-09 1:57PM EDT480.00157.760.000.000.00-110.00%
ZM210423P005000002021-03-16 9:57AM EDT500.00150.45162.70168.100.00--00.00%
ZM210423P005200002021-04-19 12:00AM EDT520.00190.100.000.000.00---0.00%