Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221007C00045000 | 2022-09-08 2:59PM EDT | 45.00 | 34.75 | 28.10 | 29.05 | 0.00 | - | 1 | 1 | 227.73% |
| ZM221007C00055000 | 2022-09-30 10:11AM EDT | 55.00 | 20.25 | 18.25 | 19.00 | -0.45 | -2.17% | 1 | 3 | 93.75% |
| ZM221007C00060000 | 2022-09-21 1:57PM EDT | 60.00 | 17.55 | 13.10 | 14.15 | 0.00 | - | - | 2 | 68.36% |
| ZM221007C00065000 | 2022-09-30 2:17PM EDT | 65.00 | 9.73 | 8.45 | 9.25 | +0.06 | +0.62% | 3 | 18 | 66.41% |
| ZM221007C00068000 | 2022-09-30 3:23PM EDT | 68.00 | 6.66 | 5.90 | 6.45 | -6.19 | -48.17% | 3 | 8 | 61.91% |
| ZM221007C00071000 | 2022-09-30 10:11AM EDT | 71.00 | 5.20 | 3.65 | 3.85 | -0.75 | -12.61% | 1 | 12 | 55.57% |
| ZM221007C00072000 | 2022-09-30 3:57PM EDT | 72.00 | 3.09 | 3.00 | 3.15 | -0.84 | -21.37% | 59 | 13 | 54.44% |
| ZM221007C00073000 | 2022-09-30 3:21PM EDT | 73.00 | 2.86 | 2.40 | 2.66 | -0.59 | -17.10% | 44 | 95 | 54.88% |
| ZM221007C00074000 | 2022-09-30 3:59PM EDT | 74.00 | 1.96 | 1.88 | 2.00 | -0.94 | -32.41% | 135 | 140 | 52.49% |
| ZM221007C00075000 | 2022-09-30 3:57PM EDT | 75.00 | 1.54 | 1.47 | 1.54 | -0.76 | -33.04% | 11,406 | 276 | 52.05% |
| ZM221007C00076000 | 2022-09-30 3:48PM EDT | 76.00 | 1.38 | 1.09 | 1.18 | -0.43 | -23.76% | 119 | 223 | 51.47% |
| ZM221007C00077000 | 2022-09-30 3:57PM EDT | 77.00 | 0.85 | 0.82 | 0.85 | -0.52 | -37.96% | 529 | 1,201 | 50.93% |
| ZM221007C00077500 | 2022-09-30 3:58PM EDT | 77.50 | 0.75 | 0.69 | 0.76 | -0.52 | -40.94% | 426 | 212 | 51.17% |
| ZM221007C00078000 | 2022-09-30 3:58PM EDT | 78.00 | 0.65 | 0.60 | 0.65 | -0.46 | -41.44% | 1,523 | 189 | 51.27% |
| ZM221007C00078500 | 2022-09-30 3:23PM EDT | 78.50 | 0.68 | 0.52 | 0.56 | -0.22 | -24.44% | 437 | 116 | 51.56% |
| ZM221007C00079000 | 2022-09-30 3:54PM EDT | 79.00 | 0.51 | 0.44 | 0.48 | -0.31 | -37.80% | 300 | 261 | 51.56% |
| ZM221007C00079500 | 2022-09-30 3:57PM EDT | 79.50 | 0.41 | 0.37 | 0.42 | -0.29 | -41.43% | 226 | 167 | 51.86% |
| ZM221007C00080000 | 2022-09-30 3:57PM EDT | 80.00 | 0.36 | 0.33 | 0.36 | -0.25 | -40.98% | 939 | 541 | 52.44% |
| ZM221007C00080500 | 2022-09-30 3:10PM EDT | 80.50 | 0.41 | 0.28 | 0.31 | -0.11 | -21.15% | 21 | 179 | 52.64% |
| ZM221007C00081000 | 2022-09-30 3:49PM EDT | 81.00 | 0.31 | 0.25 | 0.27 | -0.15 | -32.61% | 56 | 563 | 53.32% |
| ZM221007C00081500 | 2022-09-30 3:50PM EDT | 81.50 | 0.27 | 0.22 | 0.24 | -0.13 | -32.50% | 80 | 118 | 54.10% |
| ZM221007C00082000 | 2022-09-30 3:54PM EDT | 82.00 | 0.21 | 0.18 | 0.21 | -0.16 | -43.24% | 150 | 389 | 54.20% |
| ZM221007C00082500 | 2022-09-30 3:47PM EDT | 82.50 | 0.21 | 0.16 | 0.18 | -0.09 | -30.00% | 114 | 95 | 54.69% |
| ZM221007C00083000 | 2022-09-30 3:59PM EDT | 83.00 | 0.16 | 0.14 | 0.16 | -0.09 | -36.00% | 99 | 180 | 55.47% |
| ZM221007C00083500 | 2022-09-30 3:42PM EDT | 83.50 | 0.17 | 0.13 | 0.15 | -0.22 | -56.41% | 3 | 78 | 56.64% |
| ZM221007C00084000 | 2022-09-30 3:59PM EDT | 84.00 | 0.12 | 0.09 | 0.13 | -0.08 | -40.00% | 24 | 265 | 56.06% |
| ZM221007C00084500 | 2022-09-30 3:04PM EDT | 84.50 | 0.11 | 0.10 | 0.12 | -0.11 | -50.00% | 1,051 | 176 | 58.01% |
| ZM221007C00085000 | 2022-09-30 3:56PM EDT | 85.00 | 0.11 | 0.09 | 0.11 | -0.06 | -35.29% | 75 | 315 | 58.98% |
| ZM221007C00086000 | 2022-09-30 3:40PM EDT | 86.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 36 | 76 | 60.94% |
| ZM221007C00087000 | 2022-09-30 3:41PM EDT | 87.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 18 | 61 | 63.28% |
| ZM221007C00088000 | 2022-09-30 2:49PM EDT | 88.00 | 0.07 | 0.04 | 0.07 | -0.06 | -46.15% | 7 | 96 | 63.67% |
| ZM221007C00089000 | 2022-09-30 2:53PM EDT | 89.00 | 0.06 | 0.01 | 0.06 | -0.06 | -50.00% | 3 | 39 | 62.50% |
| ZM221007C00090000 | 2022-09-30 3:48PM EDT | 90.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 150 | 246 | 67.97% |
| ZM221007C00091000 | 2022-09-30 12:30PM EDT | 91.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 1 | 71 | 65.63% |
| ZM221007C00092000 | 2022-09-30 12:37PM EDT | 92.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 14 | 172 | 71.88% |
| ZM221007C00093000 | 2022-09-30 3:34PM EDT | 93.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 3 | 18 | 78.52% |
| ZM221007C00094000 | 2022-09-30 3:56PM EDT | 94.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 6 | 47 | 77.34% |
| ZM221007C00095000 | 2022-09-30 12:01PM EDT | 95.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 59 | 77.34% |
| ZM221007C00096000 | 2022-09-30 2:48PM EDT | 96.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 70 | 86 | 78.13% |
| ZM221007C00100000 | 2022-09-30 2:46PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 12 | 119 | 85.16% |
| ZM221007C00105000 | 2022-09-29 10:36AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 178 | 96.88% |
| ZM221007C00110000 | 2022-09-16 1:50PM EDT | 110.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 25 | 125.78% |
| ZM221007C00115000 | 2022-09-29 10:49AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 145 | 114.06% |
| ZM221007C00120000 | 2022-09-30 3:57PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 181 | 128.13% |
| ZM221007C00125000 | 2022-09-22 2:34PM EDT | 125.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 58 | 137.50% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221007P00045000 | 2022-09-02 2:23PM EDT | 45.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 135.94% |
| ZM221007P00050000 | 2022-09-30 3:30PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,084 | 104.69% |
| ZM221007P00055000 | 2022-09-30 12:02PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 142 | 81.25% |
| ZM221007P00060000 | 2022-09-30 3:10PM EDT | 60.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 10 | 272 | 72.27% |
| ZM221007P00065000 | 2022-09-30 3:29PM EDT | 65.00 | 0.19 | 0.20 | 0.22 | -0.21 | -52.50% | 163 | 240 | 62.99% |
| ZM221007P00066000 | 2022-09-30 3:55PM EDT | 66.00 | 0.25 | 0.27 | 0.30 | -0.21 | -45.65% | 122 | 100 | 61.62% |
| ZM221007P00067000 | 2022-09-30 3:53PM EDT | 67.00 | 0.34 | 0.35 | 0.40 | -0.37 | -52.11% | 54 | 150 | 59.86% |
| ZM221007P00068000 | 2022-09-30 3:49PM EDT | 68.00 | 0.50 | 0.47 | 0.53 | -0.25 | -33.33% | 61 | 430 | 58.50% |
| ZM221007P00069000 | 2022-09-30 3:57PM EDT | 69.00 | 0.64 | 0.63 | 0.69 | -0.28 | -30.43% | 223 | 188 | 57.13% |
| ZM221007P00070000 | 2022-09-30 3:57PM EDT | 70.00 | 0.86 | 0.84 | 0.92 | -0.24 | -21.82% | 1,210 | 566 | 56.25% |
| ZM221007P00071000 | 2022-09-30 3:43PM EDT | 71.00 | 0.96 | 1.10 | 1.22 | -0.43 | -30.94% | 286 | 748 | 55.57% |
| ZM221007P00072000 | 2022-09-30 3:57PM EDT | 72.00 | 1.41 | 1.40 | 1.53 | -0.42 | -22.95% | 1,062 | 162 | 53.91% |
| ZM221007P00073000 | 2022-09-30 3:59PM EDT | 73.00 | 1.80 | 1.81 | 1.93 | -0.15 | -7.69% | 465 | 451 | 53.17% |
| ZM221007P00074000 | 2022-09-30 3:55PM EDT | 74.00 | 2.25 | 2.26 | 2.43 | -0.14 | -5.86% | 1,303 | 263 | 52.34% |
| ZM221007P00075000 | 2022-09-30 3:56PM EDT | 75.00 | 2.80 | 2.84 | 2.94 | -0.12 | -4.11% | 276 | 992 | 51.42% |
| ZM221007P00076000 | 2022-09-30 3:59PM EDT | 76.00 | 3.59 | 3.40 | 3.65 | +0.07 | +1.99% | 149 | 115 | 50.93% |
| ZM221007P00077000 | 2022-09-30 2:24PM EDT | 77.00 | 3.56 | 4.15 | 4.35 | -0.34 | -8.72% | 19 | 141 | 51.07% |
| ZM221007P00077500 | 2022-09-30 11:14AM EDT | 77.50 | 3.00 | 4.50 | 4.75 | -1.05 | -25.93% | 20 | 12 | 50.83% |
| ZM221007P00078000 | 2022-09-30 2:17PM EDT | 78.00 | 4.30 | 4.90 | 5.15 | -0.60 | -12.24% | 50 | 117 | 50.98% |
| ZM221007P00078500 | 2022-09-30 3:03PM EDT | 78.50 | 4.83 | 5.25 | 5.60 | -0.47 | -8.87% | 2 | 30 | 50.68% |
| ZM221007P00079000 | 2022-09-30 10:50AM EDT | 79.00 | 4.10 | 5.65 | 6.05 | -1.20 | -22.64% | 14 | 72 | 50.78% |
| ZM221007P00080000 | 2022-09-30 2:55PM EDT | 80.00 | 6.30 | 6.55 | 7.00 | -0.19 | -2.93% | 3 | 379 | 53.32% |
| ZM221007P00081000 | 2022-09-30 3:56PM EDT | 81.00 | 7.50 | 7.45 | 7.95 | +0.42 | +5.93% | 23 | 109 | 54.88% |
| ZM221007P00081500 | 2022-09-30 3:44PM EDT | 81.50 | 7.55 | 7.95 | 8.30 | +0.25 | +3.42% | 22 | 26 | 53.13% |
| ZM221007P00082000 | 2022-09-26 9:50AM EDT | 82.00 | 7.10 | 8.35 | 8.80 | 0.00 | - | 6 | 70 | 52.15% |
| ZM221007P00082500 | 2022-09-30 9:37AM EDT | 82.50 | 7.05 | 8.85 | 9.25 | -1.20 | -14.55% | 2 | 17 | 52.54% |
| ZM221007P00083000 | 2022-09-30 2:47PM EDT | 83.00 | 8.99 | 9.35 | 9.80 | +0.20 | +2.28% | 6 | 141 | 56.64% |
| ZM221007P00083500 | 2022-09-30 2:43PM EDT | 83.50 | 9.30 | 9.70 | 10.20 | +1.65 | +21.57% | 24 | 4 | 66.99% |
| ZM221007P00084000 | 2022-09-28 1:57PM EDT | 84.00 | 9.17 | 9.90 | 10.65 | 0.00 | - | 2 | 65 | 66.21% |
| ZM221007P00084500 | 2022-09-29 10:02AM EDT | 84.50 | 10.80 | 10.80 | 11.20 | 0.00 | - | 1 | 4 | 55.86% |
| ZM221007P00085000 | 2022-09-30 3:58PM EDT | 85.00 | 11.38 | 11.30 | 11.70 | +0.57 | +5.27% | 11 | 10,024 | 57.81% |
| ZM221007P00086000 | 2022-09-19 2:30PM EDT | 86.00 | 9.45 | 12.00 | 13.00 | 0.00 | - | 1 | 2 | 61.52% |
| ZM221007P00087000 | 2022-09-27 10:03AM EDT | 87.00 | 12.52 | 12.85 | 13.90 | 0.00 | - | 1 | 3 | 94.14% |
| ZM221007P00088000 | 2022-09-26 2:22PM EDT | 88.00 | 13.68 | 14.00 | 14.85 | 0.00 | - | 2 | 2 | 53.13% |
| ZM221007P00089000 | 2022-09-30 2:54PM EDT | 89.00 | 14.84 | 15.10 | 15.90 | -0.04 | -0.27% | 1 | 6 | 72.27% |
| ZM221007P00090000 | 2022-09-30 3:23PM EDT | 90.00 | 15.82 | 16.00 | 16.85 | +0.19 | +1.22% | 2 | 9 | 59.38% |
| ZM221007P00092000 | 2022-09-26 2:06PM EDT | 92.00 | 17.96 | 17.95 | 18.85 | 0.00 | - | 2 | 2 | 112.79% |
| ZM221007P00093000 | 2022-09-29 3:09PM EDT | 93.00 | 18.77 | 18.90 | 19.85 | 0.00 | - | 1 | 2 | 116.80% |
| ZM221007P00094000 | 2022-09-26 1:08PM EDT | 94.00 | 19.83 | 19.95 | 20.85 | 0.00 | - | 4 | 0 | 120.70% |
| ZM221007P00095000 | 2022-09-30 9:34AM EDT | 95.00 | 19.45 | 20.25 | 22.10 | -1.54 | -7.34% | 4 | 11 | 138.97% |
| ZM221007P00096000 | 2022-09-28 10:27AM EDT | 96.00 | 20.55 | 21.90 | 22.85 | 0.00 | - | 2 | 0 | 128.32% |
| ZM221007P00100000 | 2022-09-28 10:27AM EDT | 100.00 | 24.55 | 25.95 | 26.90 | 0.00 | - | 4 | 0 | 85.94% |
| ZM221007P00105000 | 2022-09-14 3:22PM EDT | 105.00 | 25.65 | 30.90 | 31.95 | 0.00 | - | 2 | 0 | 96.88% |
| ZM221007P00110000 | 2022-09-12 3:30PM EDT | 110.00 | 26.10 | 35.70 | 37.00 | 0.00 | - | - | 0 | 186.23% |
© 2022 Yahoo. All rights reserved.
