U.S. markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
427.55-2.73 (-0.63%)
At close: 4:00PM EST

427.50 -0.05 (-0.01%)
After hours: 7:22PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM201127C001950002020-11-18 9:42AM EST195.00200.50232.20234.400.00--2417.58%
ZM201127C002100002020-11-18 3:25PM EST210.00211.40217.20219.500.00--4385.35%
ZM201127C002150002020-11-20 9:34AM EST215.00205.80211.00214.500.00-23310.16%
ZM201127C002200002020-11-16 12:09AM EST220.00165.82207.20209.400.00---358.98%
ZM201127C002250002020-11-16 12:09AM EST225.00160.91200.80204.300.00---50.00%
ZM201127C002300002020-11-04 1:06PM EST230.00244.10196.50199.000.00--3281.84%
ZM201127C002350002020-11-16 12:09AM EST235.00184.93191.30194.300.00---280.47%
ZM201127C002400002020-11-19 12:30PM EST240.00184.50185.80189.500.00-11243.75%
ZM201127C002500002020-11-17 9:33AM EST250.00158.00177.20179.300.00-11293.36%
ZM201127C002650002020-11-10 9:37AM EST265.00128.68162.10164.200.00-1010258.79%
ZM201127C002700002020-11-10 9:37AM EST270.00123.78157.00159.200.00-1011246.48%
ZM201127C002750002020-11-18 9:30AM EST275.00148.90151.40154.20+25.80+20.96%11212.70%
ZM201127C002800002020-11-16 11:12AM EST280.00155.70145.90149.30+45.15+40.84%11170.31%
ZM201127C002850002020-11-16 11:12AM EST285.00144.60141.40144.300.00-2022202.15%
ZM201127C002900002020-11-17 11:24AM EST290.00108.30137.20139.500.00-15225.68%
ZM201127C002950002020-11-02 10:20AM EST295.00168.80132.20134.200.00--11209.77%
ZM201127C003000002020-11-20 10:37AM EST300.00121.61127.20129.10-13.63-10.08%315198.83%
ZM201127C003050002020-11-24 10:42AM EST305.00125.70121.10124.10+11.90+10.46%29138.28%
ZM201127C003100002020-11-19 11:49AM EST310.00111.78115.80119.300.00-2750.00%
ZM201127C003150002020-11-17 10:31AM EST315.0094.07112.20114.400.00-11181.74%
ZM201127C003200002020-11-20 10:47AM EST320.00104.00107.10109.700.00-54177.64%
ZM201127C003250002020-11-19 9:49AM EST325.0085.40101.10104.700.00-111146.39%
ZM201127C003300002020-11-19 1:37PM EST330.0090.8097.2099.400.00-26157.91%
ZM201127C003350002020-11-24 3:48PM EST335.0089.9090.8094.30-2.80-3.02%5350.00%
ZM201127C003400002020-11-20 10:06AM EST340.0090.1086.4089.400.00-16125.20%
ZM201127C003450002020-11-20 10:17AM EST345.0087.3880.9083.900.00-140151.76%
ZM201127C003500002020-11-24 11:58AM EST350.0074.5076.0079.40-5.18-6.50%78798.44%
ZM201127C003550002020-11-20 3:58PM EST355.0084.9071.0074.600.00-24499.32%
ZM201127C003600002020-11-24 10:56AM EST360.0067.5867.3069.60-2.95-4.18%1122116.50%
ZM201127C003650002020-11-24 12:03PM EST365.0062.6362.3064.40-3.27-4.96%1247106.25%
ZM201127C003700002020-11-24 10:15AM EST370.0059.9057.4059.60-1.00-1.64%167102.44%
ZM201127C003750002020-11-24 11:08AM EST375.0055.5251.4054.90+7.52+15.67%23686.08%
ZM201127C003800002020-11-24 3:26PM EST380.0045.8047.1049.50-3.20-6.53%51093682.72%
ZM201127C003825002020-11-24 9:51AM EST382.5051.6045.0047.60+5.10+10.97%31589.01%
ZM201127C003850002020-11-24 9:37AM EST385.0048.0041.4045.00+3.40+7.62%616273.05%
ZM201127C003875002020-11-24 12:17PM EST387.5038.2038.7042.20-1.80-4.50%26062.89%
ZM201127C003900002020-11-24 3:54PM EST390.0038.1537.4039.60-2.85-6.95%10214371.83%
ZM201127C003925002020-11-24 3:11PM EST392.5033.3035.2037.70-7.50-18.38%1010375.22%
ZM201127C003950002020-11-24 3:59PM EST395.0033.5031.9034.30-2.50-6.94%3115256.40%
ZM201127C003975002020-11-24 12:33PM EST397.5031.0030.1032.20-4.30-12.18%1118162.57%
ZM201127C004000002020-11-24 3:59PM EST400.0029.3028.3029.00-4.70-13.82%9342,01558.55%
ZM201127C004025002020-11-24 3:55PM EST402.5027.0025.9027.20-2.20-7.53%9112059.77%
ZM201127C004050002020-11-24 3:54PM EST405.0024.1523.7024.90-3.85-13.75%10068058.35%
ZM201127C004075002020-11-24 3:37PM EST407.5020.2921.7022.70-7.31-26.49%299758.00%
ZM201127C004100002020-11-24 3:57PM EST410.0020.6519.5020.60-3.95-16.06%1,26941556.54%
ZM201127C004125002020-11-24 3:37PM EST412.5016.3916.6018.80-5.91-26.50%4211552.86%
ZM201127C004150002020-11-24 3:56PM EST415.0016.8215.6016.50-2.65-13.61%1,17482254.55%
ZM201127C004175002020-11-24 3:55PM EST417.5014.9713.4015.00-3.63-19.52%15119053.76%
ZM201127C004200002020-11-24 3:59PM EST420.0012.8112.4013.10-4.89-27.63%2,0991,46655.09%
ZM201127C004225002020-11-24 3:57PM EST422.5011.8510.9011.70-4.51-27.57%77030555.55%
ZM201127C004250002020-11-24 3:59PM EST425.0010.009.5010.20-4.85-32.66%5,6391,89155.23%
ZM201127C004275002020-11-24 3:59PM EST427.509.067.809.20-4.54-33.38%1,19037354.81%
ZM201127C004300002020-11-24 3:59PM EST430.007.807.307.70-4.64-37.30%6,5931,97855.91%
ZM201127C004325002020-11-24 3:59PM EST432.506.806.207.10-4.50-39.82%1,22041457.28%
ZM201127C004350002020-11-24 3:59PM EST435.006.155.706.10-4.04-39.65%6,3991,06358.64%
ZM201127C004375002020-11-24 3:59PM EST437.505.705.005.70-3.60-38.71%89534860.79%
ZM201127C004400002020-11-24 3:59PM EST440.004.784.604.90-3.80-44.29%5,3032,65562.06%
ZM201127C004450002020-11-24 3:59PM EST445.003.783.703.90-3.82-50.26%2,0471,27864.97%
ZM201127C004475002020-11-24 3:58PM EST447.503.533.303.60-2.87-44.84%40025666.75%
ZM201127C004500002020-11-24 3:59PM EST450.003.203.103.20-2.40-42.86%10,8756,80668.62%
ZM201127C004525002020-11-24 3:56PM EST452.503.102.753.20-2.10-40.38%44729971.30%
ZM201127C004550002020-11-24 3:59PM EST455.002.552.552.95-2.05-44.57%1,03770673.29%
ZM201127C004575002020-11-24 3:54PM EST457.502.432.102.60-1.72-41.45%61953373.18%
ZM201127C004600002020-11-24 3:59PM EST460.002.152.002.30-1.75-44.87%3,8493,02974.78%
ZM201127C004625002020-11-24 3:59PM EST462.502.141.902.25-1.71-44.42%21450877.59%
ZM201127C004650002020-11-24 3:57PM EST465.001.921.751.95-1.28-40.00%78579578.44%
ZM201127C004675002020-11-24 3:55PM EST467.501.801.701.90-1.06-37.06%11714781.25%
ZM201127C004700002020-11-24 3:59PM EST470.001.701.601.80-0.95-35.85%1,3871,20383.30%
ZM201127C004725002020-11-24 3:06PM EST472.501.301.351.75-1.20-48.00%13417284.50%
ZM201127C004750002020-11-24 3:59PM EST475.001.441.351.50-0.91-38.72%1,4362,03485.82%
ZM201127C004775002020-11-24 3:54PM EST477.501.301.051.45-0.80-38.10%19228586.11%
ZM201127C004800002020-11-24 3:59PM EST480.001.261.101.25-0.79-38.54%1,5321,56787.84%
ZM201127C004825002020-11-24 3:54PM EST482.501.151.001.70-0.60-34.29%14213493.82%
ZM201127C004850002020-11-24 3:59PM EST485.001.151.001.20-0.51-30.72%27547492.33%
ZM201127C004875002020-11-24 3:54PM EST487.501.000.951.15-0.54-35.06%7523194.19%
ZM201127C004900002020-11-24 3:57PM EST490.000.970.901.00-0.48-33.10%1,2291,45094.92%
ZM201127C004925002020-11-24 3:55PM EST492.500.950.751.05-0.45-32.14%3710396.58%
ZM201127C004950002020-11-24 3:55PM EST495.000.810.700.95-0.49-37.69%23359097.51%
ZM201127C004975002020-11-24 3:59PM EST497.500.800.700.85-0.40-33.33%50268198.93%
ZM201127C005000002020-11-24 3:59PM EST500.000.750.700.80-0.45-37.50%8,6559,766100.83%
ZM201127C005025002020-11-24 3:48PM EST502.500.610.600.90-0.46-42.99%104385103.37%
ZM201127C005050002020-11-24 3:54PM EST505.000.720.550.75-0.28-28.00%227510103.13%
ZM201127C005075002020-11-24 3:58PM EST507.500.650.550.75-0.30-31.58%2269105.57%
ZM201127C005100002020-11-24 3:48PM EST510.000.550.450.70-0.35-38.89%273550105.66%
ZM201127C005125002020-11-24 3:54PM EST512.500.550.500.70-0.20-26.67%129155108.84%
ZM201127C005150002020-11-24 3:56PM EST515.000.550.400.65-0.20-26.67%112223108.64%
ZM201127C005175002020-11-24 3:51PM EST517.500.410.050.75-0.34-45.33%25171106.15%
ZM201127C005200002020-11-24 3:57PM EST520.000.470.250.50-0.23-32.86%3531,565107.23%
ZM201127C005225002020-11-24 3:46PM EST522.500.400.000.90-0.30-42.86%100120112.60%
ZM201127C005250002020-11-24 3:56PM EST525.000.370.400.50-0.28-43.08%120462114.84%
ZM201127C005275002020-11-24 2:15PM EST527.500.410.200.60-0.19-31.67%1942114.84%
ZM201127C005300002020-11-24 3:53PM EST530.000.400.350.55-0.23-36.51%403563119.14%
ZM201127C005325002020-11-24 3:54PM EST532.500.350.300.50-0.10-22.22%2649119.14%
ZM201127C005350002020-11-24 1:10PM EST535.000.420.300.40-0.18-30.00%116423118.75%
ZM201127C005375002020-11-24 11:41AM EST537.500.350.000.75-0.15-30.00%988122.07%
ZM201127C005400002020-11-24 3:59PM EST540.000.330.250.40-0.20-37.74%142388121.58%
ZM201127C005425002020-11-24 1:22PM EST542.500.330.000.75-0.21-38.89%735126.17%
ZM201127C005450002020-11-24 3:59PM EST545.000.320.250.40-0.13-28.89%132180125.59%
ZM201127C005500002020-11-24 3:59PM EST550.000.230.200.25-0.17-42.50%1,3921,392123.14%
ZM201127C005550002020-11-24 3:17PM EST555.000.300.150.75-0.08-21.05%52405139.94%
ZM201127C005600002020-11-24 3:59PM EST560.000.200.150.25-0.15-42.86%833375128.61%
ZM201127C005650002020-11-24 12:32PM EST565.000.320.100.25+0.07+28.00%15117130.08%
ZM201127C005700002020-11-24 3:36PM EST570.000.150.150.20-0.20-57.14%114209133.59%
ZM201127C005750002020-11-24 3:46PM EST575.000.090.100.25-0.11-55.00%48156137.11%
ZM201127C005800002020-11-24 3:59PM EST580.000.150.100.15-0.15-50.00%36238134.96%
ZM201127C005850002020-11-24 2:18PM EST585.000.150.000.15-0.05-25.00%64135130.86%
ZM201127C005900002020-11-24 3:56PM EST590.000.150.050.20-0.05-25.00%109148141.41%
ZM201127C006000002020-11-24 3:59PM EST600.000.100.100.15-0.08-44.44%5411,525148.05%
ZM201127C006100002020-11-24 3:56PM EST610.000.050.050.15-0.15-75.00%49225150.39%
ZM201127C006200002020-11-24 1:08PM EST620.000.090.000.15-0.01-10.00%91336151.95%
ZM201127C006300002020-11-24 2:18PM EST630.000.050.000.10-0.05-50.00%2385151.56%
ZM201127C006400002020-11-24 3:40PM EST640.000.050.000.05-0.05-50.00%24144147.66%
ZM201127C006500002020-11-24 3:29PM EST650.000.050.000.05-0.03-37.50%487277152.34%
ZM201127C006600002020-11-24 11:35AM EST660.000.050.000.05-0.01-16.67%15187157.81%
ZM201127C006700002020-11-24 9:49AM EST670.000.040.000.05-0.01-20.00%180162.50%
ZM201127C006800002020-11-23 1:31PM EST680.000.050.000.05-0.05-50.00%464167.19%
ZM201127C006900002020-11-23 9:46AM EST690.000.100.000.050.00-459171.88%
ZM201127C007000002020-11-24 2:44PM EST700.000.030.000.05-0.02-40.00%3200176.56%
ZM201127C007100002020-11-20 3:05PM EST710.000.140.000.050.00-72122181.25%
ZM201127C007200002020-11-20 3:57PM EST720.000.200.000.050.00-109128185.94%
ZM201127C007300002020-11-20 3:50PM EST730.000.100.000.050.00-82139189.84%
ZM201127C007400002020-11-20 12:57PM EST740.000.100.000.050.00-184193.75%
ZM201127C007500002020-11-20 3:59PM EST750.000.090.000.050.00-2286198.44%
ZM201127C007600002020-11-20 3:37PM EST760.000.050.000.050.00-1516203.13%
ZM201127C007700002020-11-20 2:27PM EST770.000.050.000.050.00-1220206.25%
ZM201127C007800002020-11-20 2:45PM EST780.000.050.000.050.00-561210.94%
ZM201127C007900002020-11-20 2:23PM EST790.000.050.000.050.00-318214.84%
ZM201127C008000002020-11-23 11:54AM EST800.000.030.000.050.00-1220218.75%
ZM201127C008100002020-11-19 11:56AM EST810.000.040.000.050.00-3672222.66%
ZM201127C008200002020-11-19 3:14PM EST820.000.030.000.050.00-268226.56%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM201127P001900002020-11-20 11:17AM EST190.000.080.000.050.00-518293.75%
ZM201127P002000002020-11-16 9:33AM EST200.000.150.000.050.00-23276.56%
ZM201127P002150002020-11-16 9:39AM EST215.000.100.000.050.00-321251.56%
ZM201127P002200002020-11-16 12:09AM EST220.000.55-0.050.00--7259.38%
ZM201127P002250002020-11-16 12:09AM EST225.000.200.000.050.00--4235.94%
ZM201127P002300002020-11-16 12:09AM EST230.000.050.000.050.00--5228.13%
ZM201127P002350002020-11-23 9:42AM EST235.000.030.000.450.00-110276.95%
ZM201127P002400002020-11-16 10:36AM EST240.000.200.000.200.00-37244.14%
ZM201127P002450002020-11-16 11:46AM EST245.000.150.000.100.00-342219.53%
ZM201127P002500002020-11-18 2:22PM EST250.000.100.000.050.00-3243199.22%
ZM201127P002550002020-11-20 11:51AM EST255.000.010.000.100.00-139205.47%
ZM201127P002600002020-11-18 2:50PM EST260.000.070.000.050.00-491185.94%
ZM201127P002650002020-11-18 12:37PM EST265.000.050.000.450.00-517225.78%
ZM201127P002700002020-11-20 10:45AM EST270.000.020.000.050.00-527171.88%
ZM201127P002750002020-11-18 10:18AM EST275.000.040.000.050.00-1046165.63%
ZM201127P002800002020-11-20 10:47AM EST280.000.050.000.050.00-2077159.38%
ZM201127P002850002020-11-19 1:40PM EST285.000.050.000.350.00-237188.48%
ZM201127P002900002020-11-23 9:46AM EST290.000.040.000.050.00-1116146.88%
ZM201127P002950002020-11-20 3:55PM EST295.000.050.000.200.00-125198162.89%
ZM201127P003000002020-11-24 10:57AM EST300.000.040.000.05+0.01+33.33%14966135.16%
ZM201127P003050002020-11-23 9:30AM EST305.000.050.000.450.00-198165.23%
ZM201127P003100002020-11-24 9:51AM EST310.000.040.000.050.00-1200123.44%
ZM201127P003150002020-11-23 2:35PM EST315.000.060.000.450.00-234151.17%
ZM201127P003200002020-11-24 3:46PM EST320.000.050.000.05-0.05-50.00%24385112.50%
ZM201127P003250002020-11-24 2:45PM EST325.000.060.000.100.00-18172114.84%
ZM201127P003300002020-11-24 2:48PM EST330.000.100.000.10+0.05+100.00%33247108.59%
ZM201127P003350002020-11-24 3:33PM EST335.000.050.000.10-0.05-50.00%31368103.13%
ZM201127P003400002020-11-24 2:45PM EST340.000.090.000.100.00-2750997.27%
ZM201127P003450002020-11-24 3:54PM EST345.000.050.050.10-0.05-50.00%5913496.09%
ZM201127P003500002020-11-24 3:51PM EST350.000.100.050.15-0.02-16.67%4101,03193.55%
ZM201127P003550002020-11-24 3:38PM EST355.000.100.050.20-0.03-23.08%3019390.04%
ZM201127P003600002020-11-24 3:59PM EST360.000.130.100.15-0.05-27.78%25871284.18%
ZM201127P003650002020-11-24 3:43PM EST365.000.170.100.20-0.03-15.00%27458980.18%
ZM201127P003700002020-11-24 3:54PM EST370.000.230.150.30-0.07-23.33%27867378.71%
ZM201127P003750002020-11-24 3:58PM EST375.000.310.250.35-0.13-29.55%7771,11975.88%
ZM201127P003800002020-11-24 3:54PM EST380.000.380.300.40-0.17-30.91%5301,58271.29%
ZM201127P003825002020-11-24 3:54PM EST382.500.430.300.50-0.32-42.67%6231069.68%
ZM201127P003850002020-11-24 3:58PM EST385.000.410.350.50-0.39-48.75%54977367.09%
ZM201127P003875002020-11-24 3:07PM EST387.500.550.450.60-0.60-52.17%9923366.41%
ZM201127P003900002020-11-24 3:59PM EST390.000.590.500.60-0.49-45.37%58995063.48%
ZM201127P003925002020-11-24 3:59PM EST392.500.700.600.75-0.70-50.00%22126262.70%
ZM201127P003950002020-11-24 3:59PM EST395.000.780.750.90-0.78-50.00%64265261.91%
ZM201127P003975002020-11-24 3:58PM EST397.500.890.851.05-1.06-54.36%34661660.21%
ZM201127P004000002020-11-24 3:59PM EST400.001.111.101.25-1.09-49.55%3,3362,80559.64%
ZM201127P004025002020-11-24 3:53PM EST402.501.501.201.55-1.45-49.15%27415258.20%
ZM201127P004050002020-11-24 3:57PM EST405.001.651.601.80-1.45-46.77%79873757.79%
ZM201127P004075002020-11-24 3:54PM EST407.502.201.702.15-1.30-37.14%24912855.69%
ZM201127P004100002020-11-24 3:59PM EST410.002.472.452.70-1.83-42.56%1,0761,07157.23%
ZM201127P004125002020-11-24 3:16PM EST412.503.502.853.20-1.50-30.00%15218956.08%
ZM201127P004150002020-11-24 3:58PM EST415.003.683.303.70-2.32-38.67%1,02290754.55%
ZM201127P004175002020-11-24 3:59PM EST417.504.304.204.60-2.23-34.15%30342455.60%
ZM201127P004200002020-11-24 3:57PM EST420.005.205.005.50-2.30-30.67%2,2211,26855.44%
ZM201127P004225002020-11-24 3:54PM EST422.506.106.106.50-2.30-27.38%67925255.88%
ZM201127P004250002020-11-24 3:59PM EST425.007.407.207.80-2.09-22.02%1,89671256.54%
ZM201127P004275002020-11-24 3:55PM EST427.508.718.409.10-2.49-22.23%54936056.75%
ZM201127P004300002020-11-24 3:56PM EST430.009.909.5010.50-1.80-15.38%1,16078156.24%
ZM201127P004325002020-11-24 3:59PM EST432.5011.8011.2012.70-1.51-11.34%20513559.58%
ZM201127P004350002020-11-24 3:54PM EST435.0013.6013.1014.10-1.30-8.72%29419360.33%
ZM201127P004375002020-11-24 3:01PM EST437.5017.8014.3015.70+1.76+10.97%15712258.69%
ZM201127P004400002020-11-24 3:36PM EST440.0018.8116.3017.70+0.51+2.79%25059260.61%
ZM201127P004450002020-11-24 3:51PM EST445.0022.7020.7021.80+0.60+2.71%12620164.97%
ZM201127P004475002020-11-24 12:21PM EST447.5025.9022.5023.80+0.55+2.17%837264.64%
ZM201127P004500002020-11-24 3:54PM EST450.0025.1024.3026.20-2.05-7.55%12846265.48%
ZM201127P004525002020-11-24 12:07PM EST452.5030.5026.5028.60+0.30+0.99%7934467.77%
ZM201127P004550002020-11-24 10:57AM EST455.0027.4628.7030.60-4.44-13.92%109267.75%
ZM201127P004575002020-11-24 1:26PM EST457.5035.0831.1033.10+0.78+2.27%512171.05%
ZM201127P004600002020-11-24 3:52PM EST460.0035.8533.4035.60+2.11+6.25%4116473.66%
ZM201127P004625002020-11-20 2:24PM EST462.5032.5036.2037.90-10.50-24.42%23277.88%
ZM201127P004650002020-11-24 3:05PM EST465.0042.3538.6039.70+4.45+11.74%525576.54%
ZM201127P004675002020-11-24 9:35AM EST467.5041.0040.1042.00+0.80+1.99%63971.26%
ZM201127P004700002020-11-24 3:52PM EST470.0043.3042.6044.50-1.24-2.78%1111674.41%
ZM201127P004725002020-11-23 9:35AM EST472.5050.5045.1047.00-3.38-6.27%12877.49%
ZM201127P004750002020-11-24 3:18PM EST475.0051.2146.9049.30+3.11+6.47%913471.68%
ZM201127P004775002020-11-23 1:56PM EST477.5053.9349.9051.70+2.94+5.77%19578.81%
ZM201127P004800002020-11-24 3:18PM EST480.0056.0852.5054.10+3.43+6.51%6831481.69%
ZM201127P004825002020-11-24 12:09PM EST482.5060.1054.4057.10+3.95+7.03%31183.42%
ZM201127P004850002020-11-24 11:01AM EST485.0058.2056.7059.10+0.78+1.36%655777.10%
ZM201127P004875002020-11-24 9:57AM EST487.5053.6059.2062.00-13.20-19.76%22285.30%
ZM201127P004900002020-11-24 12:55PM EST490.0067.8062.6063.90+3.70+5.77%1510391.60%
ZM201127P004925002020-11-24 9:49AM EST492.5065.7064.8066.20+11.05+20.22%82687.74%
ZM201127P004950002020-11-24 3:06PM EST495.0071.8166.3068.70+5.59+8.44%47764.06%
ZM201127P004975002020-11-24 2:50PM EST497.5073.0969.5071.40+13.00+21.63%5216291.21%
ZM201127P005000002020-11-24 3:06PM EST500.0076.7171.1074.00+5.59+7.86%2514373.83%
ZM201127P005025002020-11-24 2:44PM EST502.5077.8174.7076.60-6.59-7.81%2120102.05%
ZM201127P005050002020-11-24 3:10PM EST505.0081.2676.3079.10+5.02+6.58%198088.09%
ZM201127P005075002020-11-20 10:18AM EST507.5084.6078.5081.600.00-21279.88%
ZM201127P005100002020-11-24 3:10PM EST510.0086.2281.3084.10+4.97+6.12%5519692.48%
ZM201127P005125002020-11-20 3:37PM EST512.5074.7683.8086.700.00-122397.17%
ZM201127P005150002020-11-24 2:05PM EST515.0090.8085.9088.50+5.72+6.72%631123.46%
ZM201127P005175002020-11-24 11:27AM EST517.5090.0688.7091.50-7.44-7.63%11992.19%
ZM201127P005200002020-11-24 3:10PM EST520.0096.1091.1093.30+7.08+7.95%8134123.34%
ZM201127P005225002020-11-24 1:20PM EST522.5098.2693.3095.80-1.74-1.74%28125.73%
ZM201127P005250002020-11-24 3:04PM EST525.00101.2596.0098.20+7.17+7.62%2024125.20%
ZM201127P005275002020-11-24 9:34AM EST527.50102.7098.20101.50-23.30-18.49%112146.97%
ZM201127P005300002020-11-24 1:41PM EST530.00105.90101.10103.90+3.55+3.47%184889.84%
ZM201127P005325002020-11-19 9:38AM EST532.50116.50103.20106.800.00--191.41%
ZM201127P005350002020-11-24 9:44AM EST535.00112.82105.70108.10+14.39+14.62%387131.10%
ZM201127P005375002020-11-16 12:09AM EST537.50108.50108.20111.300.00-19152.54%
ZM201127P005400002020-11-24 9:34AM EST540.00109.34111.10114.40-10.76-8.96%2833120.22%
ZM201127P005425002020-10-29 1:17PM EST542.50115.40113.10117.100.00-39111.52%
ZM201127P005450002020-11-18 9:51AM EST545.00152.85115.60119.600.00-215113.28%
ZM201127P005500002020-11-23 3:52PM EST550.00121.01121.50124.500.00-449140.23%
ZM201127P005550002020-11-19 12:35PM EST555.00131.30125.50129.300.00-150180.03%
ZM201127P005600002020-11-20 1:35PM EST560.00117.20131.00133.000.00-328148.44%
ZM201127P005650002020-11-20 10:52AM EST565.00123.78135.80138.800.00-112177.93%
ZM201127P005700002020-11-23 10:22AM EST570.00149.90140.70143.000.00-135156.45%
ZM201127P005750002020-11-16 1:41PM EST575.00185.70145.70149.100.00-334193.99%
ZM201127P005800002020-11-23 9:42AM EST580.00160.50150.60153.800.00-164190.92%
ZM201127P005850002020-11-13 9:34AM EST585.00166.66155.60158.700.00-12192.43%
ZM201127P005900002020-11-24 9:34AM EST590.00165.00160.70163.70+26.50+19.13%10196.53%
ZM201127P006000002020-11-24 9:51AM EST600.00165.90170.60172.90-10.00-5.69%4109174.02%
ZM201127P006100002020-11-10 9:40AM EST610.00218.60180.90183.600.00-26209.47%
ZM201127P006200002020-11-05 11:20AM EST620.00133.34190.80194.300.00--50156.64%
ZM201127P006300002020-11-24 10:06AM EST630.00197.34200.80203.40-45.46-18.72%133217.58%
ZM201127P006400002020-11-19 11:14AM EST640.00213.40210.60213.60-4.50-2.07%23231.84%
ZM201127P006500002020-11-16 12:09AM EST650.00225.00221.10224.200.00--2187.50%
ZM201127P006600002020-11-04 9:58AM EST660.00199.60230.60234.100.00-33261.47%
ZM201127P006700002020-11-09 2:40PM EST670.00243.60240.70242.800.00-14213.09%
ZM201127P006800002020-11-18 1:42PM EST680.00284.70250.80254.100.00-22100.00%
ZM201127P006900002020-11-23 1:08PM EST690.00259.70260.70263.000.00-33238.57%
ZM201127P007000002020-11-06 11:20AM EST700.00204.50270.60272.900.00-21238.09%
ZM201127P007200002020-11-23 9:42AM EST720.00300.19290.80293.400.00-31276.66%
ZM201127P007300002020-11-23 11:45AM EST730.00299.80300.70302.800.00-12247.07%
ZM201127P007400002020-11-17 12:11PM EST740.00342.40310.80312.800.00-22252.34%
ZM201127P007600002020-11-02 1:45PM EST760.00316.20330.70333.700.00--0312.40%
ZM201127P007700002020-11-02 9:42AM EST770.00297.20340.70342.800.00--0267.77%
ZM201127P007800002020-11-03 10:57AM EST780.00394.50350.70352.900.00-80281.25%
ZM201127P007900002020-11-23 9:31AM EST790.00358.10360.80362.800.00-20277.54%
ZM201127P008000002020-11-17 11:58AM EST800.00369.70371.10374.20-30.20-7.55%20265.23%
ZM201127P008100002020-11-16 12:09AM EST810.00425.80380.50383.000.00---303.52%