Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203C00045000 | 2023-01-12 1:58PM EST | 45.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZM230203C00050000 | 2023-01-18 10:01AM EST | 50.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM230203C00053000 | 2023-01-23 12:16PM EST | 53.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230203C00054000 | 2023-01-17 11:45AM EST | 54.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM230203C00055000 | 2023-01-23 11:09AM EST | 55.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ZM230203C00058000 | 2023-01-23 11:09AM EST | 58.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZM230203C00060000 | 2023-01-27 2:54PM EST | 60.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| ZM230203C00061000 | 2023-01-20 2:55PM EST | 61.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM230203C00062000 | 2023-01-27 3:46PM EST | 62.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZM230203C00063000 | 2023-01-26 9:39AM EST | 63.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZM230203C00064000 | 2023-01-27 9:37AM EST | 64.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ZM230203C00065000 | 2023-01-31 10:31AM EST | 65.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 201 | 194 | 0.00% |
| ZM230203C00066000 | 2023-01-30 3:41PM EST | 66.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
| ZM230203C00067000 | 2023-01-31 3:54PM EST | 67.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 12 | 107 | 0.00% |
| ZM230203C00068000 | 2023-01-30 1:18PM EST | 68.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 283 | 0.00% |
| ZM230203C00069000 | 2023-01-30 2:04PM EST | 69.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 48 | 190 | 0.00% |
| ZM230203C00070000 | 2023-01-31 1:56PM EST | 70.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 24 | 323 | 0.00% |
| ZM230203C00071000 | 2023-01-31 3:50PM EST | 71.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 236 | 0.00% |
| ZM230203C00072000 | 2023-01-31 2:15PM EST | 72.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 44 | 833 | 0.00% |
| ZM230203C00073000 | 2023-01-31 3:56PM EST | 73.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ZM230203C00074000 | 2023-01-31 3:56PM EST | 74.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 304 | 454 | 0.00% |
| ZM230203C00075000 | 2023-01-31 3:59PM EST | 75.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 737 | 823 | 0.03% |
| ZM230203C00076000 | 2023-01-31 3:59PM EST | 76.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,297 | 3.13% |
| ZM230203C00077000 | 2023-01-31 3:59PM EST | 77.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 243 | 1,863 | 6.25% |
| ZM230203C00078000 | 2023-01-31 3:59PM EST | 78.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 218 | 717 | 12.50% |
| ZM230203C00079000 | 2023-01-31 3:58PM EST | 79.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 70 | 344 | 12.50% |
| ZM230203C00080000 | 2023-01-31 3:59PM EST | 80.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 798 | 2,368 | 12.50% |
| ZM230203C00081000 | 2023-01-31 3:57PM EST | 81.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 105 | 604 | 25.00% |
| ZM230203C00082000 | 2023-01-31 3:59PM EST | 82.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 167 | 265 | 25.00% |
| ZM230203C00083000 | 2023-01-31 3:55PM EST | 83.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| ZM230203C00084000 | 2023-01-31 3:50PM EST | 84.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 25.00% |
| ZM230203C00085000 | 2023-01-31 3:59PM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 560 | 1,128 | 25.00% |
| ZM230203C00086000 | 2023-01-31 3:45PM EST | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 97 | 25.00% |
| ZM230203C00090000 | 2023-01-31 3:32PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 1,288 | 50.00% |
| ZM230203C00095000 | 2023-01-31 3:53PM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 221 | 617 | 50.00% |
| ZM230203C00100000 | 2023-01-30 12:42PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 220 | 50.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203P00040000 | 2023-01-30 3:47PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 50.00% |
| ZM230203P00045000 | 2023-01-12 11:26AM EST | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 54 | 50.00% |
| ZM230203P00050000 | 2023-01-30 9:49AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| ZM230203P00053000 | 2023-01-27 9:30AM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| ZM230203P00054000 | 2023-01-30 11:45AM EST | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 50.00% |
| ZM230203P00055000 | 2023-01-27 10:44AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 467 | 50.00% |
| ZM230203P00056000 | 2023-01-27 1:32PM EST | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM230203P00057000 | 2023-01-30 9:49AM EST | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 50.00% |
| ZM230203P00058000 | 2023-01-31 10:33AM EST | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 50.00% |
| ZM230203P00059000 | 2023-01-30 3:55PM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 338 | 50.00% |
| ZM230203P00060000 | 2023-01-31 3:04PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,932 | 50.00% |
| ZM230203P00061000 | 2023-01-31 3:32PM EST | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 133 | 50.00% |
| ZM230203P00062000 | 2023-01-31 3:59PM EST | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 50.00% |
| ZM230203P00063000 | 2023-01-31 2:46PM EST | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 293 | 50.00% |
| ZM230203P00064000 | 2023-01-31 2:57PM EST | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 185 | 50.00% |
| ZM230203P00065000 | 2023-01-31 3:59PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 594 | 50.00% |
| ZM230203P00066000 | 2023-01-31 3:13PM EST | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 218 | 25.00% |
| ZM230203P00067000 | 2023-01-31 2:37PM EST | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 231 | 25.00% |
| ZM230203P00068000 | 2023-01-31 3:59PM EST | 68.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 241 | 25.00% |
| ZM230203P00069000 | 2023-01-31 3:57PM EST | 69.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 441 | 25.00% |
| ZM230203P00070000 | 2023-01-31 3:59PM EST | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 189 | 949 | 25.00% |
| ZM230203P00071000 | 2023-01-31 3:57PM EST | 71.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 70 | 265 | 12.50% |
| ZM230203P00072000 | 2023-01-31 3:56PM EST | 72.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| ZM230203P00073000 | 2023-01-31 3:25PM EST | 73.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 153 | 211 | 6.25% |
| ZM230203P00074000 | 2023-01-31 3:57PM EST | 74.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| ZM230203P00075000 | 2023-01-31 3:33PM EST | 75.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 72 | 241 | 0.03% |
| ZM230203P00076000 | 2023-01-31 1:21PM EST | 76.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 12 | 198 | 0.00% |
| ZM230203P00077000 | 2023-01-31 3:47PM EST | 77.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 69 | 0.00% |
| ZM230203P00078000 | 2023-01-31 1:17PM EST | 78.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 0.00% |
| ZM230203P00079000 | 2023-01-31 10:31AM EST | 79.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230203P00080000 | 2023-01-31 2:17PM EST | 80.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| ZM230203P00081000 | 2023-01-30 10:19AM EST | 81.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230203P00082000 | 2023-01-30 9:57AM EST | 82.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZM230203P00085000 | 2023-01-30 10:16AM EST | 85.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM230203P00090000 | 2023-01-27 3:43PM EST | 90.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
