ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230602C00040000 | 2023-05-24 10:11AM EDT | 40.00 | 24.45 | 26.85 | 27.65 | 0.00 | - | - | 2 | 523.44% |
| ZM230602C00045000 | 2023-06-01 3:50PM EDT | 45.00 | 22.85 | 22.05 | 22.30 | 0.00 | - | 1 | 2 | 376.56% |
| ZM230602C00045500 | 2023-05-31 9:37AM EDT | 45.50 | 20.00 | 21.60 | 21.85 | 0.00 | - | 1 | 0 | 396.09% |
| ZM230602C00046000 | 2023-05-30 10:20AM EDT | 46.00 | 21.40 | 21.00 | 21.80 | +2.65 | +14.13% | 1 | 1 | 452.73% |
| ZM230602C00047000 | 2023-05-23 9:31AM EDT | 47.00 | 20.15 | 20.05 | 20.75 | -0.60 | -2.89% | 1 | 1 | 431.25% |
| ZM230602C00047500 | 2023-06-01 9:32AM EDT | 47.50 | 18.70 | 19.50 | 19.85 | 0.00 | - | 1 | 0 | 331.25% |
| ZM230602C00048000 | 2023-06-02 10:12AM EDT | 48.00 | 19.50 | 19.05 | 19.25 | +1.50 | +8.33% | 5 | 2 | 306.25% |
| ZM230602C00048500 | 2023-05-24 9:36AM EDT | 48.50 | 17.80 | 18.60 | 18.85 | 0.00 | - | - | 2 | 339.06% |
| ZM230602C00049000 | 2023-06-02 10:12AM EDT | 49.00 | 18.50 | 18.10 | 18.35 | +4.65 | +33.57% | 1 | 0 | 330.47% |
| ZM230602C00049500 | 2023-05-31 9:37AM EDT | 49.50 | 16.00 | 17.50 | 18.00 | 0.00 | - | 1 | 0 | 331.25% |
| ZM230602C00050000 | 2023-05-24 9:32AM EDT | 50.00 | 16.40 | 17.10 | 17.35 | 0.00 | - | 2 | 4 | 312.50% |
| ZM230602C00051000 | 2023-06-02 9:35AM EDT | 51.00 | 17.60 | 16.05 | 16.30 | +2.15 | +13.92% | 5 | 20 | 271.88% |
| ZM230602C00052000 | 2023-05-30 10:17AM EDT | 52.00 | 12.65 | 14.90 | 15.80 | 0.00 | - | 1 | 5 | 316.02% |
| ZM230602C00053000 | 2023-05-30 9:36AM EDT | 53.00 | 14.05 | 14.10 | 14.45 | 0.00 | - | 1 | 4 | 275.78% |
| ZM230602C00054000 | 2023-06-01 10:56AM EDT | 54.00 | 13.65 | 13.20 | 13.35 | 0.00 | - | 3 | 6 | 257.81% |
| ZM230602C00055000 | 2023-05-30 2:37PM EDT | 55.00 | 10.70 | 12.00 | 12.80 | 0.00 | - | 2 | 10 | 269.92% |
| ZM230602C00056000 | 2023-05-31 10:23AM EDT | 56.00 | 9.60 | 11.05 | 11.55 | 0.00 | - | 2 | 4 | 228.52% |
| ZM230602C00057000 | 2023-06-02 10:12AM EDT | 57.00 | 10.50 | 10.00 | 10.70 | +1.05 | +11.11% | 10 | 16 | 221.48% |
| ZM230602C00058000 | 2023-05-31 3:44PM EDT | 58.00 | 8.55 | 9.15 | 9.35 | 0.00 | - | 6 | 38 | 181.25% |
| ZM230602C00059000 | 2023-06-02 12:52PM EDT | 59.00 | 9.63 | 8.15 | 8.35 | +1.88 | +24.26% | 14 | 6 | 164.06% |
| ZM230602C00060000 | 2023-06-01 2:49PM EDT | 60.00 | 7.32 | 7.05 | 7.40 | -1.08 | -12.86% | 1 | 43 | 141.41% |
| ZM230602C00061000 | 2023-05-31 2:26PM EDT | 61.00 | 5.90 | 6.15 | 6.35 | 0.00 | - | 8 | 96 | 130.08% |
| ZM230602C00062000 | 2023-06-02 3:48PM EDT | 62.00 | 5.25 | 5.15 | 5.35 | -1.15 | -17.97% | 8 | 139 | 112.89% |
| ZM230602C00063000 | 2023-06-01 12:27PM EDT | 63.00 | 5.76 | 4.05 | 4.40 | +0.91 | +18.76% | 1 | 282 | 91.02% |
| ZM230602C00064000 | 2023-06-02 3:50PM EDT | 64.00 | 3.30 | 3.00 | 3.55 | -0.73 | -18.11% | 11 | 250 | 80.86% |
| ZM230602C00065000 | 2023-06-02 3:45PM EDT | 65.00 | 2.27 | 2.01 | 2.46 | -0.67 | -22.79% | 67 | 871 | 56.84% |
| ZM230602C00066000 | 2023-06-02 3:00PM EDT | 66.00 | 1.72 | 1.24 | 1.42 | -0.66 | -27.73% | 52 | 728 | 54.10% |
| ZM230602C00067000 | 2023-06-02 3:46PM EDT | 67.00 | 0.69 | 0.33 | 0.68 | -0.59 | -46.09% | 396 | 795 | 45.31% |
| ZM230602C00068000 | 2023-06-02 3:47PM EDT | 68.00 | 0.26 | 0.25 | 0.97 | -0.40 | -60.61% | 1,576 | 2,604 | 70.90% |
| ZM230602C00069000 | 2023-06-02 3:50PM EDT | 69.00 | 0.20 | 0.20 | 0.21 | -0.12 | -37.50% | 4,923 | 1,047 | 58.79% |
| ZM230602C00070000 | 2023-06-02 3:46PM EDT | 70.00 | 0.13 | 0.03 | 0.25 | -0.04 | -23.53% | 3,345 | 1,560 | 68.16% |
| ZM230602C00071000 | 2023-06-02 3:47PM EDT | 71.00 | 0.06 | 0.01 | 0.06 | -0.05 | -45.45% | 2,136 | 740 | 61.72% |
| ZM230602C00072000 | 2023-06-02 3:46PM EDT | 72.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 35 | 1,074 | 75.00% |
| ZM230602C00073000 | 2023-06-02 3:47PM EDT | 73.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 12 | 638 | 75.00% |
| ZM230602C00074000 | 2023-06-02 1:33PM EDT | 74.00 | 0.02 | 0.00 | 0.37 | +0.01 | +100.00% | 3 | 488 | 134.38% |
| ZM230602C00075000 | 2023-06-02 3:47PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 98 | 0 | 81.25% |
| ZM230602C00076000 | 2023-06-01 3:31PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 90.63% |
| ZM230602C00077000 | 2023-06-01 10:37AM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 265 | 114.06% |
| ZM230602C00078000 | 2023-06-01 11:54AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 482 | 106.25% |
| ZM230602C00079000 | 2023-05-31 3:12PM EDT | 79.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 86 | 115.63% |
| ZM230602C00080000 | 2023-06-01 9:44AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 516 | 134.38% |
| ZM230602C00081000 | 2023-05-26 2:14PM EDT | 81.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 71 | 289 | 131.25% |
| ZM230602C00082000 | 2023-05-26 3:34PM EDT | 82.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 8 | 382 | 137.50% |
| ZM230602C00083000 | 2023-05-30 11:43AM EDT | 83.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 172 | 239.06% |
| ZM230602C00084000 | 2023-05-26 1:29PM EDT | 84.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 53 | 237.50% |
| ZM230602C00085000 | 2023-06-01 12:25PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 369 | 162.50% |
| ZM230602C00086000 | 2023-05-26 3:00PM EDT | 86.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 26 | 91 | 316.80% |
| ZM230602C00087000 | 2023-05-26 11:07AM EDT | 87.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 1 | 51 | 327.73% |
| ZM230602C00088000 | 2023-05-23 12:09PM EDT | 88.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 102 | 339.45% |
| ZM230602C00089000 | 2023-05-23 12:31PM EDT | 89.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 66 | 61 | 283.59% |
| ZM230602C00090000 | 2023-05-26 3:01PM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 691 | 501 | 193.75% |
| ZM230602C00091000 | 2023-05-23 12:18PM EDT | 91.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | - | 212 | 360.55% |
| ZM230602C00092000 | 2023-05-22 2:55PM EDT | 92.00 | 0.33 | 0.00 | 0.03 | 0.00 | - | - | 3 | 234.38% |
| ZM230602C00093000 | 2023-05-23 9:37AM EDT | 93.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | - | 0 | 389.06% |
| ZM230602C00094000 | 2023-05-23 9:35AM EDT | 94.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 110 | 399.80% |
| ZM230602C00095000 | 2023-05-26 3:31PM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 150 | 486 | 225.00% |
| ZM230602C00100000 | 2023-05-26 3:31PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 635 | 262.50% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230602P00040000 | 2023-05-25 9:58AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 337.50% |
| ZM230602P00045000 | 2023-05-24 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 268.75% |
| ZM230602P00045500 | 2023-05-22 12:08PM EDT | 45.50 | 0.04 | 0.00 | 1.05 | 0.00 | - | - | 1 | 521.88% |
| ZM230602P00047000 | 2023-05-22 11:30AM EDT | 47.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 10 | 449.61% |
| ZM230602P00048000 | 2023-05-22 2:53PM EDT | 48.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 10 | 392.19% |
| ZM230602P00049000 | 2023-05-25 12:25PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 212.50% |
| ZM230602P00049500 | 2023-05-23 10:45AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 58 | 206.25% |
| ZM230602P00050000 | 2023-05-30 1:53PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 614 | 200.00% |
| ZM230602P00051000 | 2023-05-24 1:29PM EDT | 51.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 271 | 0 | 237.50% |
| ZM230602P00052000 | 2023-05-30 9:56AM EDT | 52.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 313.28% |
| ZM230602P00053000 | 2023-05-26 12:17PM EDT | 53.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 511 | 203.13% |
| ZM230602P00054000 | 2023-05-26 12:09PM EDT | 54.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 6 | 31 | 243.75% |
| ZM230602P00055000 | 2023-06-02 3:45PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 2,358 | 143.75% |
| ZM230602P00056000 | 2023-06-02 3:23PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 466 | 140.63% |
| ZM230602P00057000 | 2023-06-02 1:24PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 284 | 118.75% |
| ZM230602P00058000 | 2023-06-02 2:20PM EDT | 58.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 15 | 731 | 134.38% |
| ZM230602P00059000 | 2023-06-02 2:55PM EDT | 59.00 | 0.03 | 0.00 | 0.19 | +0.02 | +200.00% | 2 | 356 | 146.88% |
| ZM230602P00060000 | 2023-06-01 3:47PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,166 | 90.63% |
| ZM230602P00061000 | 2023-06-02 10:07AM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 431 | 84.38% |
| ZM230602P00062000 | 2023-06-02 12:00PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 703 | 67.19% |
| ZM230602P00063000 | 2023-06-02 3:36PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 520 | 50.00% |
| ZM230602P00064000 | 2023-06-02 12:39PM EDT | 64.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 103 | 1,232 | 64.06% |
| ZM230602P00065000 | 2023-06-02 1:30PM EDT | 65.00 | 0.03 | 0.00 | 0.09 | -0.05 | -62.50% | 53 | 1,703 | 49.22% |
| ZM230602P00066000 | 2023-06-02 3:40PM EDT | 66.00 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 111 | 631 | 32.42% |
| ZM230602P00067000 | 2023-06-02 3:47PM EDT | 67.00 | 0.36 | 0.32 | 0.45 | +0.06 | +20.00% | 390 | 515 | 35.25% |
| ZM230602P00068000 | 2023-06-02 3:40PM EDT | 68.00 | 1.04 | 1.02 | 1.21 | +0.28 | +36.84% | 495 | 0 | 46.68% |
| ZM230602P00069000 | 2023-06-02 3:44PM EDT | 69.00 | 1.86 | 1.93 | 2.26 | +0.81 | +77.14% | 570 | 159 | 56.64% |
| ZM230602P00070000 | 2023-06-02 1:15PM EDT | 70.00 | 2.83 | 2.74 | 3.15 | +0.57 | +25.22% | 12 | 103 | 80.86% |
| ZM230602P00071000 | 2023-06-02 2:18PM EDT | 71.00 | 2.96 | 3.70 | 4.00 | -0.16 | -5.13% | 7 | 70 | 75.00% |
| ZM230602P00072000 | 2023-06-02 3:08PM EDT | 72.00 | 4.83 | 4.70 | 4.95 | -0.52 | -9.72% | 24 | 39 | 75.00% |
| ZM230602P00073000 | 2023-05-30 9:55AM EDT | 73.00 | 8.20 | 5.55 | 6.60 | 0.00 | - | 10 | 43 | 117.19% |
| ZM230602P00074000 | 2023-05-30 11:02AM EDT | 74.00 | 9.00 | 6.70 | 6.85 | 0.00 | - | 20 | 153 | 0.00% |
| ZM230602P00075000 | 2023-06-02 9:36AM EDT | 75.00 | 6.50 | 7.75 | 8.20 | -0.51 | -7.28% | 1 | 1 | 118.75% |
| ZM230602P00076000 | 2023-06-02 9:36AM EDT | 76.00 | 7.50 | 8.75 | 9.30 | -4.25 | -36.17% | 2 | 0 | 145.31% |
| ZM230602P00077000 | 2023-06-01 9:44AM EDT | 77.00 | 10.25 | 9.80 | 10.15 | 0.00 | - | 1 | 1 | 141.41% |
| ZM230602P00078000 | 2023-05-23 9:37AM EDT | 78.00 | 11.45 | 10.65 | 10.85 | 0.00 | - | - | 0 | 0.00% |
| ZM230602P00080000 | 2023-05-26 2:04PM EDT | 80.00 | 12.65 | 12.60 | 13.35 | 0.00 | - | 10 | 0 | 172.66% |
| ZM230602P00081000 | 2023-06-01 9:45AM EDT | 81.00 | 14.30 | 13.65 | 13.85 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230602P00082000 | 2023-05-31 3:50PM EDT | 82.00 | 15.30 | 14.75 | 15.30 | 0.00 | - | 1 | 0 | 211.72% |
| ZM230602P00083000 | 2023-06-01 9:40AM EDT | 83.00 | 16.15 | 15.75 | 16.00 | 0.00 | - | 8 | 0 | 213.28% |
| ZM230602P00085000 | 2023-05-30 10:17AM EDT | 85.00 | 20.40 | 17.75 | 18.10 | 0.00 | - | 10 | 0 | 181.25% |
| ZM230602P00087000 | 2023-05-23 2:17PM EDT | 87.00 | 21.10 | 19.65 | 19.85 | 0.00 | - | - | 0 | 0.00% |
| ZM230602P00088000 | 2023-06-02 9:32AM EDT | 88.00 | 19.80 | 20.55 | 21.25 | -6.30 | -24.14% | 1 | 0 | 332.03% |
| ZM230602P00090000 | 2023-05-24 9:32AM EDT | 90.00 | 23.70 | 22.65 | 22.85 | 0.00 | - | - | 0 | 0.00% |
| ZM230602P00092000 | 2023-05-23 9:31AM EDT | 92.00 | 24.95 | 24.65 | 25.05 | 0.00 | - | - | 0 | 316.02% |
© 2023 Yahoo. All rights reserved.