ZM16Oct20C520.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 16, 2020.

  1. NASDAQ
  2. >
  3. ZM
  4. >
  5. Option Chain
  6. >
  7. ZM16Oct20C520.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602855000$23.58$27.90$22.60$27.5544$24.667045
1602855060$27.00$31.60$26.60$31.2332$27.192368
1602855120$30.30$30.30$25.60$26.6622$27.066428
1602855180$26.75$28.38$26.75$28.0010$27.117407
1602855240$27.72$30.00$27.60$29.0013$27.284793
1602855300$28.00$30.00$27.47$30.0010$27.40
1602855360$29.92$32.83$29.92$31.5023$27.94
1602855420$33.00$33.22$31.30$31.3013$28.292694
1602855480$29.50$31.00$29.50$30.0032$28.621005
1602855540$30.75$31.97$30.75$31.1014$28.786338
1602855600$30.88$30.88$30.85$30.852$28.805674
1602855660$31.00$31.00$30.00$30.007$28.854864
1602855720$30.00$31.90$30.00$31.6235$29.086498
1602855780$31.59$33.00$31.59$33.0023$29.352178
1602855840$32.50$34.20$31.80$31.8017$29.590808
1602855900$32.90$32.90$31.93$31.933$29.618333
1602855960$31.20$32.10$31.00$31.6823$29.723467
1602856020$31.79$32.68$31.79$32.495$29.762286
1602856080$32.80$32.80$32.36$32.3610$29.840443
1602856140$31.28$31.28$30.22$30.497$29.854318
1602856200$30.77$32.00$30.77$32.0013$29.897653
1602856260$32.00$32.22$32.00$32.222$29.909944
1602856380$32.84$33.00$32.69$32.6918$30.0491
1602856440$32.30$32.30$31.06$32.0017$30.106481
1602856560$33.73$33.73$33.73$33.732$30.124735
1602856620$33.01$33.01$32.88$32.8823$30.281285
1602856680$32.00$32.00$31.80$31.804$30.297028
1602856740$31.91$33.00$31.91$33.003$30.310913
1602856800$33.10$33.10$33.10$33.101$30.317429
1602856860$32.49$32.49$31.13$31.1311$30.358656
1602856920$31.77$31.77$31.77$31.771$30.361863
1602856980$33.83$33.83$33.83$33.831$30.369727
1602857040$34.40$34.40$34.28$34.283$30.396689
1602857100$34.50$34.50$33.15$33.1511$30.466285
1602857160$33.29$33.29$33.27$33.272$30.478599
1602857220$33.85$33.93$33.79$33.934$30.508069
1602857280$34.57$35.14$34.53$34.538$30.582857
1602857400$33.50$34.20$33.50$34.202$30.59673
1602857460$35.25$35.25$35.25$35.251$30.606588
1602857520$34.70$34.90$34.70$34.9016$30.746946
1602857580$35.33$35.39$35.04$35.043$30.77448
1602857640$34.82$35.18$34.82$35.065$30.816955
1602857700$35.30$35.45$35.27$35.455$30.862235
1602857760$36.11$36.11$35.95$35.953$30.892837
1602857880$36.76$37.70$36.76$37.702$30.917885
1602858000$38.49$38.79$38.49$38.793$30.963693
1602858060$38.56$38.56$38.02$38.027$31.061337
1602858120$38.48$38.95$38.48$38.955$31.136142
1602858180$38.90$38.90$37.72$37.7264$31.879777
1602858240$36.90$37.50$36.90$37.502$31.897904
1602858360$38.05$38.05$38.05$38.055$31.949864
1602858420$39.45$39.60$39.45$39.5528$32.295032
1602858480$40.00$40.20$40.00$40.203$32.332455
1602858540$39.74$40.09$39.53$39.5397$33.350069
1602858600$39.00$39.66$39.00$39.663$33.375338
1602858660$40.70$40.70$40.70$40.701$33.385455
1602858720$40.90$40.90$40.90$40.903$33.416464
1602858780$40.04$40.04$39.12$39.126$33.469427
1602858840$39.36$39.48$39.20$39.486$33.517388
1602858900$38.80$38.80$37.51$37.512$33.529905
1602858960$37.49$37.49$37.49$37.499$33.577426
1602859020$37.82$38.74$37.70$38.7413$33.650602
1602859080$39.06$39.40$39.06$39.402$33.665189
1602859140$39.45$39.45$39.45$39.451$33.672741
1602859200$39.85$39.85$39.85$39.851$33.680795
1602859260$38.01$38.01$37.74$37.742$33.691703
1602859380$37.00$37.00$37.00$37.001$33.696
1602859680$37.04$37.04$37.04$37.042$33.704663
1602859740$35.60$35.60$35.00$35.003$33.711122
1602859800$35.00$35.00$35.00$35.001$33.712783
1602859860$35.94$35.94$35.85$35.852$33.718393
1602859920$35.56$35.56$35.56$35.561$33.720757
1602859980$36.00$36.28$36.00$36.282$33.726952
1602860040$36.97$36.97$36.97$36.971$33.731099
1602860220$37.70$37.70$37.70$37.702$33.741224
1602860340$38.61$38.61$38.61$38.611$33.747426
1602860460$38.20$38.20$38.20$38.201$33.753091
1602860760$36.65$36.65$36.65$36.651$33.756772
1602860820$36.30$36.50$36.30$36.502$33.763472
1602860880$36.65$36.65$36.23$36.2310$33.794868
1602860940$35.77$35.77$35.77$35.773$33.802256
1602861060$35.59$35.59$35.59$35.595$33.813333
1602861120$35.32$36.25$35.32$36.252$33.818207
1602861180$36.00$36.00$35.78$35.782$33.823316
1602861240$35.68$36.10$35.68$36.102$33.8284
1602861300$36.58$36.58$36.58$36.581$33.831781
1602861420$35.61$35.90$35.00$35.004$33.84044
1602861480$35.10$35.10$33.62$33.644$33.841532
1602861540$34.40$34.40$34.40$34.401$33.842211
1602861600$33.10$33.10$32.75$32.752$33.839987
1602861660$32.13$32.13$32.00$32.002$33.835695
1602861780$32.00$32.00$32.00$32.001$33.833478
1602861900$31.94$31.94$31.94$31.943$33.826642
1602861960$33.32$33.32$33.32$33.3210$33.820618
1602862260$36.74$36.74$36.63$36.645$33.837387
1602862320$36.90$36.91$36.90$36.904$33.851811
1602862380$38.20$38.20$37.01$37.014$33.870784
1602862740$37.50$37.50$36.59$36.593$33.881423
1602862800$35.56$35.92$35.56$35.922$33.88575
1602862860$37.57$37.57$37.57$37.571$33.890034
1602863040$36.90$36.90$36.90$36.901$33.89353
1602863100$36.91$36.91$36.91$36.911$33.89703
1602863160$37.05$37.05$37.05$37.052$33.904328
1602863280$38.00$38.50$38.00$38.5011$33.956388
1602863520$38.90$38.90$38.90$38.901$33.962031
1602863820$40.03$40.03$39.77$39.772$33.975558
1602864060$40.35$40.35$40.35$40.351$33.98281
1602864120$40.00$40.00$40.00$40.001$33.989647
1602864180$41.35$41.35$41.10$41.154$34.02216
1602864360$39.58$39.58$39.58$39.581$34.02844
1602864420$39.35$39.35$39.35$39.351$34.034446
1602864480$40.78$40.78$40.78$40.782$34.049639
1602864900$42.00$42.71$42.00$42.7115$34.188803
1602864960$42.76$43.56$42.76$43.562$34.208629
1602865080$42.00$42.00$42.00$42.001$34.217229
1602865140$42.20$42.20$42.20$42.201$34.22603
1602865260$41.79$41.79$41.79$41.791$34.234361
1602865320$42.02$42.02$42.02$42.021$34.242926
1602865800$42.95$42.95$42.95$42.952$34.262041
1602866220$40.80$40.80$40.80$40.801$34.26921
1602866340$42.10$42.10$42.10$42.101$34.277787
1602866760$42.36$43.50$42.36$43.504$34.316772
1602866880$43.50$43.50$43.50$43.501$34.326775
1602867000$43.80$43.80$43.80$43.801$34.337083
1602867060$43.90$43.90$43.90$43.901$34.347478
1602867420$44.00$44.00$44.00$44.001$34.357958
1602867600$44.25$44.25$44.25$44.2510$34.46421
1602867660$44.20$44.20$44.20$44.201$34.474656
1602868380$44.90$44.90$44.90$44.901$34.48583
1602868500$43.75$43.75$43.75$43.751$34.495749
1602868620$43.62$43.65$43.62$43.652$34.515277
1602868680$43.41$43.41$43.00$43.003$34.543258
1602868740$42.70$42.70$42.70$42.7011$34.637705
1602868860$43.96$43.96$43.96$43.961$34.647507
1602868920$43.60$43.60$43.60$43.601$34.656911
1602868980$42.60$42.60$42.60$42.601$34.665246
1602869040$42.21$42.21$42.21$42.211$34.673155
1602869160$39.99$39.99$39.99$39.991$34.678722
1602869220$40.55$40.55$40.55$40.551$34.684864
1602869280$39.99$39.99$39.99$39.991$34.690407
1602869340$40.00$40.00$40.00$40.001$34.695949
1602869400$39.79$39.79$39.79$39.791$34.701261
1602869460$39.95$39.95$39.95$39.951$34.706729
1602869520$39.98$39.98$39.98$39.982$34.717692
1602869700$40.13$40.13$40.13$40.1310$34.773374
1602869880$40.07$40.07$40.07$40.071$34.778818
1602869940$39.74$39.74$39.49$39.492$34.788738
1602870060$39.24$39.24$39.24$39.241$34.793299
1602870300$38.10$38.10$38.10$38.102$34.800061
1602870480$39.28$39.28$39.28$39.281$34.804637
1602870600$40.61$40.61$40.61$40.611$34.810561
1602870660$40.20$40.20$40.20$40.201$34.816055
1602871020$41.60$41.60$41.60$41.601$34.822963
1602871080$41.50$41.50$41.50$41.501$34.829755
1602871200$40.70$40.70$40.70$40.701$34.835721
1602871380$41.40$41.40$41.40$41.401$34.842385
1602871440$39.99$39.99$39.99$39.991$34.847606
1602871560$40.40$40.40$40.40$40.402$34.858846
1602871620$40.40$40.40$40.40$40.402$34.87004
1602871800$38.80$38.80$38.80$38.802$34.877963
1602872460$39.52$39.52$39.52$39.521$34.882638
1602872640$39.30$39.30$39.30$39.301$34.887082
1602872940$41.89$41.89$41.89$41.891$34.89412
1602873120$42.13$42.13$42.13$42.132$34.908635
1602873180$42.13$42.13$42.13$42.131$34.915871
1602873300$42.29$42.29$42.29$42.291$34.923253
1602873360$42.25$42.25$42.10$42.1013$35.016946
1602873540$43.40$43.40$43.40$43.401$35.025222
1602873660$42.64$42.64$42.64$42.641$35.032731
1602873780$42.55$42.55$42.55$42.552$35.047529
1602873960$43.09$43.09$43.09$43.095$35.086914
1602874260$43.82$43.82$43.80$43.802$35.103968
1602874380$43.67$43.67$43.54$43.542$35.120556
1602874500$43.75$43.75$43.75$43.752$35.137361
1602874620$43.68$43.80$43.68$43.703$35.162378
1602874800$42.84$42.84$42.84$42.841$35.169825
1602874980$41.51$41.51$40.88$40.882$35.18149
1602875040$41.30$41.45$41.30$41.453$35.199353
1602875100$41.43$41.43$41.43$41.431$35.205361
1602875160$41.18$41.18$41.18$41.181$35.211117
1602875340$40.60$40.60$39.40$39.402$35.220326
1602875400$41.10$41.32$41.10$41.323$35.23766
1602875580$40.52$40.52$40.52$40.522$35.24777
1602875640$40.92$40.92$40.92$40.921$35.253193
1602875760$40.20$40.58$40.20$40.582$35.262996
1602875820$40.80$40.80$40.70$40.70152$35.9622
1602875940$41.41$41.42$41.11$41.117$35.99333
1602876120$39.33$39.33$39.33$39.331$35.996092
1602876180$40.12$40.12$40.12$40.121$35.999503
1602876240$41.18$41.18$41.18$41.182$36.008059
1602876300$41.30$41.36$41.30$41.362$36.016834
1602876360$41.50$42.00$41.50$41.9233$36.174277
1602876480$41.48$41.48$41.47$41.473$36.187013
1602876660$40.35$40.35$40.35$40.351$36.190344
1602876780$40.00$40.00$40.00$40.00121$36.526571
1602876840$39.34$39.34$39.34$39.341$36.528622
1602876900$38.90$38.92$38.90$38.922$36.532088
1602876960$39.78$39.78$39.47$39.545$36.543241
1602877020$39.48$39.48$39.48$39.485$36.553851
1602877080$39.90$39.90$39.90$39.9013$36.584989
1602877200$39.76$39.76$39.73$39.732$36.589506
1602877260$39.45$39.50$39.45$39.50101$36.785446
1602877320$39.25$39.25$39.25$39.251$36.787088
1602877380$40.00$40.00$39.57$39.5711$36.810178
1602877440$39.60$39.60$39.60$39.601$36.812022
1602877500$40.13$40.41$40.13$40.412$36.816587
1602877560$40.45$40.58$40.45$40.582$36.821463
1602877620$40.20$40.41$40.20$40.4112$36.849483
1602877680$40.33$40.33$40.33$40.331$36.851758
1602877740$40.47$40.47$40.47$40.471$36.854121
1602877800$39.60$39.60$39.60$39.602$36.857703
1602877860$38.50$38.50$38.00$38.004$36.861587
1602877920$37.73$38.29$37.73$38.292$36.863079
1602877980$38.80$39.00$38.80$39.003$36.866977
1602878040$38.50$38.50$38.50$38.5010$36.8775
1602878220$39.40$39.40$39.40$39.401$36.879124
1602878280$39.48$39.48$39.48$39.481$36.880797
1602878340$39.76$39.76$38.80$38.8010$36.897199