ZM16Oct20C520.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 16, 2020.
- NASDAQ >
- ZM >
- Option Chain >
- ZM16Oct20C520.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602855000 | $23.58 | $27.90 | $22.60 | $27.55 | 44 | $24.667045 |
| 1602855060 | $27.00 | $31.60 | $26.60 | $31.23 | 32 | $27.192368 |
| 1602855120 | $30.30 | $30.30 | $25.60 | $26.66 | 22 | $27.066428 |
| 1602855180 | $26.75 | $28.38 | $26.75 | $28.00 | 10 | $27.117407 |
| 1602855240 | $27.72 | $30.00 | $27.60 | $29.00 | 13 | $27.284793 |
| 1602855300 | $28.00 | $30.00 | $27.47 | $30.00 | 10 | $27.40 |
| 1602855360 | $29.92 | $32.83 | $29.92 | $31.50 | 23 | $27.94 |
| 1602855420 | $33.00 | $33.22 | $31.30 | $31.30 | 13 | $28.292694 |
| 1602855480 | $29.50 | $31.00 | $29.50 | $30.00 | 32 | $28.621005 |
| 1602855540 | $30.75 | $31.97 | $30.75 | $31.10 | 14 | $28.786338 |
| 1602855600 | $30.88 | $30.88 | $30.85 | $30.85 | 2 | $28.805674 |
| 1602855660 | $31.00 | $31.00 | $30.00 | $30.00 | 7 | $28.854864 |
| 1602855720 | $30.00 | $31.90 | $30.00 | $31.62 | 35 | $29.086498 |
| 1602855780 | $31.59 | $33.00 | $31.59 | $33.00 | 23 | $29.352178 |
| 1602855840 | $32.50 | $34.20 | $31.80 | $31.80 | 17 | $29.590808 |
| 1602855900 | $32.90 | $32.90 | $31.93 | $31.93 | 3 | $29.618333 |
| 1602855960 | $31.20 | $32.10 | $31.00 | $31.68 | 23 | $29.723467 |
| 1602856020 | $31.79 | $32.68 | $31.79 | $32.49 | 5 | $29.762286 |
| 1602856080 | $32.80 | $32.80 | $32.36 | $32.36 | 10 | $29.840443 |
| 1602856140 | $31.28 | $31.28 | $30.22 | $30.49 | 7 | $29.854318 |
| 1602856200 | $30.77 | $32.00 | $30.77 | $32.00 | 13 | $29.897653 |
| 1602856260 | $32.00 | $32.22 | $32.00 | $32.22 | 2 | $29.909944 |
| 1602856380 | $32.84 | $33.00 | $32.69 | $32.69 | 18 | $30.0491 |
| 1602856440 | $32.30 | $32.30 | $31.06 | $32.00 | 17 | $30.106481 |
| 1602856560 | $33.73 | $33.73 | $33.73 | $33.73 | 2 | $30.124735 |
| 1602856620 | $33.01 | $33.01 | $32.88 | $32.88 | 23 | $30.281285 |
| 1602856680 | $32.00 | $32.00 | $31.80 | $31.80 | 4 | $30.297028 |
| 1602856740 | $31.91 | $33.00 | $31.91 | $33.00 | 3 | $30.310913 |
| 1602856800 | $33.10 | $33.10 | $33.10 | $33.10 | 1 | $30.317429 |
| 1602856860 | $32.49 | $32.49 | $31.13 | $31.13 | 11 | $30.358656 |
| 1602856920 | $31.77 | $31.77 | $31.77 | $31.77 | 1 | $30.361863 |
| 1602856980 | $33.83 | $33.83 | $33.83 | $33.83 | 1 | $30.369727 |
| 1602857040 | $34.40 | $34.40 | $34.28 | $34.28 | 3 | $30.396689 |
| 1602857100 | $34.50 | $34.50 | $33.15 | $33.15 | 11 | $30.466285 |
| 1602857160 | $33.29 | $33.29 | $33.27 | $33.27 | 2 | $30.478599 |
| 1602857220 | $33.85 | $33.93 | $33.79 | $33.93 | 4 | $30.508069 |
| 1602857280 | $34.57 | $35.14 | $34.53 | $34.53 | 8 | $30.582857 |
| 1602857400 | $33.50 | $34.20 | $33.50 | $34.20 | 2 | $30.59673 |
| 1602857460 | $35.25 | $35.25 | $35.25 | $35.25 | 1 | $30.606588 |
| 1602857520 | $34.70 | $34.90 | $34.70 | $34.90 | 16 | $30.746946 |
| 1602857580 | $35.33 | $35.39 | $35.04 | $35.04 | 3 | $30.77448 |
| 1602857640 | $34.82 | $35.18 | $34.82 | $35.06 | 5 | $30.816955 |
| 1602857700 | $35.30 | $35.45 | $35.27 | $35.45 | 5 | $30.862235 |
| 1602857760 | $36.11 | $36.11 | $35.95 | $35.95 | 3 | $30.892837 |
| 1602857880 | $36.76 | $37.70 | $36.76 | $37.70 | 2 | $30.917885 |
| 1602858000 | $38.49 | $38.79 | $38.49 | $38.79 | 3 | $30.963693 |
| 1602858060 | $38.56 | $38.56 | $38.02 | $38.02 | 7 | $31.061337 |
| 1602858120 | $38.48 | $38.95 | $38.48 | $38.95 | 5 | $31.136142 |
| 1602858180 | $38.90 | $38.90 | $37.72 | $37.72 | 64 | $31.879777 |
| 1602858240 | $36.90 | $37.50 | $36.90 | $37.50 | 2 | $31.897904 |
| 1602858360 | $38.05 | $38.05 | $38.05 | $38.05 | 5 | $31.949864 |
| 1602858420 | $39.45 | $39.60 | $39.45 | $39.55 | 28 | $32.295032 |
| 1602858480 | $40.00 | $40.20 | $40.00 | $40.20 | 3 | $32.332455 |
| 1602858540 | $39.74 | $40.09 | $39.53 | $39.53 | 97 | $33.350069 |
| 1602858600 | $39.00 | $39.66 | $39.00 | $39.66 | 3 | $33.375338 |
| 1602858660 | $40.70 | $40.70 | $40.70 | $40.70 | 1 | $33.385455 |
| 1602858720 | $40.90 | $40.90 | $40.90 | $40.90 | 3 | $33.416464 |
| 1602858780 | $40.04 | $40.04 | $39.12 | $39.12 | 6 | $33.469427 |
| 1602858840 | $39.36 | $39.48 | $39.20 | $39.48 | 6 | $33.517388 |
| 1602858900 | $38.80 | $38.80 | $37.51 | $37.51 | 2 | $33.529905 |
| 1602858960 | $37.49 | $37.49 | $37.49 | $37.49 | 9 | $33.577426 |
| 1602859020 | $37.82 | $38.74 | $37.70 | $38.74 | 13 | $33.650602 |
| 1602859080 | $39.06 | $39.40 | $39.06 | $39.40 | 2 | $33.665189 |
| 1602859140 | $39.45 | $39.45 | $39.45 | $39.45 | 1 | $33.672741 |
| 1602859200 | $39.85 | $39.85 | $39.85 | $39.85 | 1 | $33.680795 |
| 1602859260 | $38.01 | $38.01 | $37.74 | $37.74 | 2 | $33.691703 |
| 1602859380 | $37.00 | $37.00 | $37.00 | $37.00 | 1 | $33.696 |
| 1602859680 | $37.04 | $37.04 | $37.04 | $37.04 | 2 | $33.704663 |
| 1602859740 | $35.60 | $35.60 | $35.00 | $35.00 | 3 | $33.711122 |
| 1602859800 | $35.00 | $35.00 | $35.00 | $35.00 | 1 | $33.712783 |
| 1602859860 | $35.94 | $35.94 | $35.85 | $35.85 | 2 | $33.718393 |
| 1602859920 | $35.56 | $35.56 | $35.56 | $35.56 | 1 | $33.720757 |
| 1602859980 | $36.00 | $36.28 | $36.00 | $36.28 | 2 | $33.726952 |
| 1602860040 | $36.97 | $36.97 | $36.97 | $36.97 | 1 | $33.731099 |
| 1602860220 | $37.70 | $37.70 | $37.70 | $37.70 | 2 | $33.741224 |
| 1602860340 | $38.61 | $38.61 | $38.61 | $38.61 | 1 | $33.747426 |
| 1602860460 | $38.20 | $38.20 | $38.20 | $38.20 | 1 | $33.753091 |
| 1602860760 | $36.65 | $36.65 | $36.65 | $36.65 | 1 | $33.756772 |
| 1602860820 | $36.30 | $36.50 | $36.30 | $36.50 | 2 | $33.763472 |
| 1602860880 | $36.65 | $36.65 | $36.23 | $36.23 | 10 | $33.794868 |
| 1602860940 | $35.77 | $35.77 | $35.77 | $35.77 | 3 | $33.802256 |
| 1602861060 | $35.59 | $35.59 | $35.59 | $35.59 | 5 | $33.813333 |
| 1602861120 | $35.32 | $36.25 | $35.32 | $36.25 | 2 | $33.818207 |
| 1602861180 | $36.00 | $36.00 | $35.78 | $35.78 | 2 | $33.823316 |
| 1602861240 | $35.68 | $36.10 | $35.68 | $36.10 | 2 | $33.8284 |
| 1602861300 | $36.58 | $36.58 | $36.58 | $36.58 | 1 | $33.831781 |
| 1602861420 | $35.61 | $35.90 | $35.00 | $35.00 | 4 | $33.84044 |
| 1602861480 | $35.10 | $35.10 | $33.62 | $33.64 | 4 | $33.841532 |
| 1602861540 | $34.40 | $34.40 | $34.40 | $34.40 | 1 | $33.842211 |
| 1602861600 | $33.10 | $33.10 | $32.75 | $32.75 | 2 | $33.839987 |
| 1602861660 | $32.13 | $32.13 | $32.00 | $32.00 | 2 | $33.835695 |
| 1602861780 | $32.00 | $32.00 | $32.00 | $32.00 | 1 | $33.833478 |
| 1602861900 | $31.94 | $31.94 | $31.94 | $31.94 | 3 | $33.826642 |
| 1602861960 | $33.32 | $33.32 | $33.32 | $33.32 | 10 | $33.820618 |
| 1602862260 | $36.74 | $36.74 | $36.63 | $36.64 | 5 | $33.837387 |
| 1602862320 | $36.90 | $36.91 | $36.90 | $36.90 | 4 | $33.851811 |
| 1602862380 | $38.20 | $38.20 | $37.01 | $37.01 | 4 | $33.870784 |
| 1602862740 | $37.50 | $37.50 | $36.59 | $36.59 | 3 | $33.881423 |
| 1602862800 | $35.56 | $35.92 | $35.56 | $35.92 | 2 | $33.88575 |
| 1602862860 | $37.57 | $37.57 | $37.57 | $37.57 | 1 | $33.890034 |
| 1602863040 | $36.90 | $36.90 | $36.90 | $36.90 | 1 | $33.89353 |
| 1602863100 | $36.91 | $36.91 | $36.91 | $36.91 | 1 | $33.89703 |
| 1602863160 | $37.05 | $37.05 | $37.05 | $37.05 | 2 | $33.904328 |
| 1602863280 | $38.00 | $38.50 | $38.00 | $38.50 | 11 | $33.956388 |
| 1602863520 | $38.90 | $38.90 | $38.90 | $38.90 | 1 | $33.962031 |
| 1602863820 | $40.03 | $40.03 | $39.77 | $39.77 | 2 | $33.975558 |
| 1602864060 | $40.35 | $40.35 | $40.35 | $40.35 | 1 | $33.98281 |
| 1602864120 | $40.00 | $40.00 | $40.00 | $40.00 | 1 | $33.989647 |
| 1602864180 | $41.35 | $41.35 | $41.10 | $41.15 | 4 | $34.02216 |
| 1602864360 | $39.58 | $39.58 | $39.58 | $39.58 | 1 | $34.02844 |
| 1602864420 | $39.35 | $39.35 | $39.35 | $39.35 | 1 | $34.034446 |
| 1602864480 | $40.78 | $40.78 | $40.78 | $40.78 | 2 | $34.049639 |
| 1602864900 | $42.00 | $42.71 | $42.00 | $42.71 | 15 | $34.188803 |
| 1602864960 | $42.76 | $43.56 | $42.76 | $43.56 | 2 | $34.208629 |
| 1602865080 | $42.00 | $42.00 | $42.00 | $42.00 | 1 | $34.217229 |
| 1602865140 | $42.20 | $42.20 | $42.20 | $42.20 | 1 | $34.22603 |
| 1602865260 | $41.79 | $41.79 | $41.79 | $41.79 | 1 | $34.234361 |
| 1602865320 | $42.02 | $42.02 | $42.02 | $42.02 | 1 | $34.242926 |
| 1602865800 | $42.95 | $42.95 | $42.95 | $42.95 | 2 | $34.262041 |
| 1602866220 | $40.80 | $40.80 | $40.80 | $40.80 | 1 | $34.26921 |
| 1602866340 | $42.10 | $42.10 | $42.10 | $42.10 | 1 | $34.277787 |
| 1602866760 | $42.36 | $43.50 | $42.36 | $43.50 | 4 | $34.316772 |
| 1602866880 | $43.50 | $43.50 | $43.50 | $43.50 | 1 | $34.326775 |
| 1602867000 | $43.80 | $43.80 | $43.80 | $43.80 | 1 | $34.337083 |
| 1602867060 | $43.90 | $43.90 | $43.90 | $43.90 | 1 | $34.347478 |
| 1602867420 | $44.00 | $44.00 | $44.00 | $44.00 | 1 | $34.357958 |
| 1602867600 | $44.25 | $44.25 | $44.25 | $44.25 | 10 | $34.46421 |
| 1602867660 | $44.20 | $44.20 | $44.20 | $44.20 | 1 | $34.474656 |
| 1602868380 | $44.90 | $44.90 | $44.90 | $44.90 | 1 | $34.48583 |
| 1602868500 | $43.75 | $43.75 | $43.75 | $43.75 | 1 | $34.495749 |
| 1602868620 | $43.62 | $43.65 | $43.62 | $43.65 | 2 | $34.515277 |
| 1602868680 | $43.41 | $43.41 | $43.00 | $43.00 | 3 | $34.543258 |
| 1602868740 | $42.70 | $42.70 | $42.70 | $42.70 | 11 | $34.637705 |
| 1602868860 | $43.96 | $43.96 | $43.96 | $43.96 | 1 | $34.647507 |
| 1602868920 | $43.60 | $43.60 | $43.60 | $43.60 | 1 | $34.656911 |
| 1602868980 | $42.60 | $42.60 | $42.60 | $42.60 | 1 | $34.665246 |
| 1602869040 | $42.21 | $42.21 | $42.21 | $42.21 | 1 | $34.673155 |
| 1602869160 | $39.99 | $39.99 | $39.99 | $39.99 | 1 | $34.678722 |
| 1602869220 | $40.55 | $40.55 | $40.55 | $40.55 | 1 | $34.684864 |
| 1602869280 | $39.99 | $39.99 | $39.99 | $39.99 | 1 | $34.690407 |
| 1602869340 | $40.00 | $40.00 | $40.00 | $40.00 | 1 | $34.695949 |
| 1602869400 | $39.79 | $39.79 | $39.79 | $39.79 | 1 | $34.701261 |
| 1602869460 | $39.95 | $39.95 | $39.95 | $39.95 | 1 | $34.706729 |
| 1602869520 | $39.98 | $39.98 | $39.98 | $39.98 | 2 | $34.717692 |
| 1602869700 | $40.13 | $40.13 | $40.13 | $40.13 | 10 | $34.773374 |
| 1602869880 | $40.07 | $40.07 | $40.07 | $40.07 | 1 | $34.778818 |
| 1602869940 | $39.74 | $39.74 | $39.49 | $39.49 | 2 | $34.788738 |
| 1602870060 | $39.24 | $39.24 | $39.24 | $39.24 | 1 | $34.793299 |
| 1602870300 | $38.10 | $38.10 | $38.10 | $38.10 | 2 | $34.800061 |
| 1602870480 | $39.28 | $39.28 | $39.28 | $39.28 | 1 | $34.804637 |
| 1602870600 | $40.61 | $40.61 | $40.61 | $40.61 | 1 | $34.810561 |
| 1602870660 | $40.20 | $40.20 | $40.20 | $40.20 | 1 | $34.816055 |
| 1602871020 | $41.60 | $41.60 | $41.60 | $41.60 | 1 | $34.822963 |
| 1602871080 | $41.50 | $41.50 | $41.50 | $41.50 | 1 | $34.829755 |
| 1602871200 | $40.70 | $40.70 | $40.70 | $40.70 | 1 | $34.835721 |
| 1602871380 | $41.40 | $41.40 | $41.40 | $41.40 | 1 | $34.842385 |
| 1602871440 | $39.99 | $39.99 | $39.99 | $39.99 | 1 | $34.847606 |
| 1602871560 | $40.40 | $40.40 | $40.40 | $40.40 | 2 | $34.858846 |
| 1602871620 | $40.40 | $40.40 | $40.40 | $40.40 | 2 | $34.87004 |
| 1602871800 | $38.80 | $38.80 | $38.80 | $38.80 | 2 | $34.877963 |
| 1602872460 | $39.52 | $39.52 | $39.52 | $39.52 | 1 | $34.882638 |
| 1602872640 | $39.30 | $39.30 | $39.30 | $39.30 | 1 | $34.887082 |
| 1602872940 | $41.89 | $41.89 | $41.89 | $41.89 | 1 | $34.89412 |
| 1602873120 | $42.13 | $42.13 | $42.13 | $42.13 | 2 | $34.908635 |
| 1602873180 | $42.13 | $42.13 | $42.13 | $42.13 | 1 | $34.915871 |
| 1602873300 | $42.29 | $42.29 | $42.29 | $42.29 | 1 | $34.923253 |
| 1602873360 | $42.25 | $42.25 | $42.10 | $42.10 | 13 | $35.016946 |
| 1602873540 | $43.40 | $43.40 | $43.40 | $43.40 | 1 | $35.025222 |
| 1602873660 | $42.64 | $42.64 | $42.64 | $42.64 | 1 | $35.032731 |
| 1602873780 | $42.55 | $42.55 | $42.55 | $42.55 | 2 | $35.047529 |
| 1602873960 | $43.09 | $43.09 | $43.09 | $43.09 | 5 | $35.086914 |
| 1602874260 | $43.82 | $43.82 | $43.80 | $43.80 | 2 | $35.103968 |
| 1602874380 | $43.67 | $43.67 | $43.54 | $43.54 | 2 | $35.120556 |
| 1602874500 | $43.75 | $43.75 | $43.75 | $43.75 | 2 | $35.137361 |
| 1602874620 | $43.68 | $43.80 | $43.68 | $43.70 | 3 | $35.162378 |
| 1602874800 | $42.84 | $42.84 | $42.84 | $42.84 | 1 | $35.169825 |
| 1602874980 | $41.51 | $41.51 | $40.88 | $40.88 | 2 | $35.18149 |
| 1602875040 | $41.30 | $41.45 | $41.30 | $41.45 | 3 | $35.199353 |
| 1602875100 | $41.43 | $41.43 | $41.43 | $41.43 | 1 | $35.205361 |
| 1602875160 | $41.18 | $41.18 | $41.18 | $41.18 | 1 | $35.211117 |
| 1602875340 | $40.60 | $40.60 | $39.40 | $39.40 | 2 | $35.220326 |
| 1602875400 | $41.10 | $41.32 | $41.10 | $41.32 | 3 | $35.23766 |
| 1602875580 | $40.52 | $40.52 | $40.52 | $40.52 | 2 | $35.24777 |
| 1602875640 | $40.92 | $40.92 | $40.92 | $40.92 | 1 | $35.253193 |
| 1602875760 | $40.20 | $40.58 | $40.20 | $40.58 | 2 | $35.262996 |
| 1602875820 | $40.80 | $40.80 | $40.70 | $40.70 | 152 | $35.9622 |
| 1602875940 | $41.41 | $41.42 | $41.11 | $41.11 | 7 | $35.99333 |
| 1602876120 | $39.33 | $39.33 | $39.33 | $39.33 | 1 | $35.996092 |
| 1602876180 | $40.12 | $40.12 | $40.12 | $40.12 | 1 | $35.999503 |
| 1602876240 | $41.18 | $41.18 | $41.18 | $41.18 | 2 | $36.008059 |
| 1602876300 | $41.30 | $41.36 | $41.30 | $41.36 | 2 | $36.016834 |
| 1602876360 | $41.50 | $42.00 | $41.50 | $41.92 | 33 | $36.174277 |
| 1602876480 | $41.48 | $41.48 | $41.47 | $41.47 | 3 | $36.187013 |
| 1602876660 | $40.35 | $40.35 | $40.35 | $40.35 | 1 | $36.190344 |
| 1602876780 | $40.00 | $40.00 | $40.00 | $40.00 | 121 | $36.526571 |
| 1602876840 | $39.34 | $39.34 | $39.34 | $39.34 | 1 | $36.528622 |
| 1602876900 | $38.90 | $38.92 | $38.90 | $38.92 | 2 | $36.532088 |
| 1602876960 | $39.78 | $39.78 | $39.47 | $39.54 | 5 | $36.543241 |
| 1602877020 | $39.48 | $39.48 | $39.48 | $39.48 | 5 | $36.553851 |
| 1602877080 | $39.90 | $39.90 | $39.90 | $39.90 | 13 | $36.584989 |
| 1602877200 | $39.76 | $39.76 | $39.73 | $39.73 | 2 | $36.589506 |
| 1602877260 | $39.45 | $39.50 | $39.45 | $39.50 | 101 | $36.785446 |
| 1602877320 | $39.25 | $39.25 | $39.25 | $39.25 | 1 | $36.787088 |
| 1602877380 | $40.00 | $40.00 | $39.57 | $39.57 | 11 | $36.810178 |
| 1602877440 | $39.60 | $39.60 | $39.60 | $39.60 | 1 | $36.812022 |
| 1602877500 | $40.13 | $40.41 | $40.13 | $40.41 | 2 | $36.816587 |
| 1602877560 | $40.45 | $40.58 | $40.45 | $40.58 | 2 | $36.821463 |
| 1602877620 | $40.20 | $40.41 | $40.20 | $40.41 | 12 | $36.849483 |
| 1602877680 | $40.33 | $40.33 | $40.33 | $40.33 | 1 | $36.851758 |
| 1602877740 | $40.47 | $40.47 | $40.47 | $40.47 | 1 | $36.854121 |
| 1602877800 | $39.60 | $39.60 | $39.60 | $39.60 | 2 | $36.857703 |
| 1602877860 | $38.50 | $38.50 | $38.00 | $38.00 | 4 | $36.861587 |
| 1602877920 | $37.73 | $38.29 | $37.73 | $38.29 | 2 | $36.863079 |
| 1602877980 | $38.80 | $39.00 | $38.80 | $39.00 | 3 | $36.866977 |
| 1602878040 | $38.50 | $38.50 | $38.50 | $38.50 | 10 | $36.8775 |
| 1602878220 | $39.40 | $39.40 | $39.40 | $39.40 | 1 | $36.879124 |
| 1602878280 | $39.48 | $39.48 | $39.48 | $39.48 | 1 | $36.880797 |
| 1602878340 | $39.76 | $39.76 | $38.80 | $38.80 | 10 | $36.897199 |