Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230519C00035000 | 2023-01-04 12:28PM EDT | 35.00 | 33.95 | 46.90 | 47.35 | 0.00 | - | 6 | 13 | 374.95% |
| ZM230519C00040000 | 2023-03-15 12:15PM EDT | 40.00 | 30.75 | 29.15 | 29.70 | 0.00 | - | 1 | 9 | 86.62% |
| ZM230519C00045000 | 2023-03-20 11:57AM EDT | 45.00 | 23.55 | 24.40 | 24.90 | 0.00 | - | 3 | 16 | 78.42% |
| ZM230519C00050000 | 2023-03-14 12:06PM EDT | 50.00 | 20.75 | 19.70 | 20.20 | 0.00 | - | 2 | 11 | 69.92% |
| ZM230519C00055000 | 2023-03-23 9:44AM EDT | 55.00 | 15.70 | 15.35 | 15.70 | 0.00 | - | 1 | 130 | 63.94% |
| ZM230519C00060000 | 2023-03-24 3:21PM EDT | 60.00 | 11.20 | 11.30 | 11.65 | -1.80 | -13.85% | 5 | 125 | 59.11% |
| ZM230519C00065000 | 2023-03-24 12:13PM EDT | 65.00 | 7.50 | 7.80 | 8.05 | -2.22 | -22.84% | 1 | 118 | 54.81% |
| ZM230519C00070000 | 2023-03-24 1:37PM EDT | 70.00 | 4.85 | 5.00 | 5.20 | -0.50 | -9.35% | 16 | 1,055 | 51.78% |
| ZM230519C00075000 | 2023-03-24 3:10PM EDT | 75.00 | 2.71 | 2.94 | 3.15 | -0.64 | -19.10% | 113 | 1,772 | 50.64% |
| ZM230519C00080000 | 2023-03-24 3:46PM EDT | 80.00 | 1.62 | 1.59 | 1.73 | -0.38 | -19.00% | 299 | 1,471 | 48.51% |
| ZM230519C00085000 | 2023-03-24 2:36PM EDT | 85.00 | 0.79 | 0.81 | 0.97 | -0.29 | -26.85% | 4 | 1,088 | 48.39% |
| ZM230519C00090000 | 2023-03-24 1:07PM EDT | 90.00 | 0.41 | 0.40 | 0.51 | -0.12 | -22.64% | 15 | 748 | 48.00% |
| ZM230519C00095000 | 2023-03-24 3:22PM EDT | 95.00 | 0.30 | 0.20 | 0.34 | +0.03 | +11.11% | 3 | 1,031 | 50.39% |
| ZM230519C00100000 | 2023-03-23 10:18AM EDT | 100.00 | 0.15 | 0.10 | 0.23 | 0.00 | - | 2 | 1,253 | 52.49% |
| ZM230519C00105000 | 2023-03-22 11:38AM EDT | 105.00 | 0.15 | 0.04 | 0.26 | 0.00 | - | 5 | 552 | 53.91% |
| ZM230519C00110000 | 2023-03-23 3:08PM EDT | 110.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 5 | 474 | 54.10% |
| ZM230519C00115000 | 2023-03-23 12:56PM EDT | 115.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 64 | 575 | 56.45% |
| ZM230519C00120000 | 2023-03-21 1:48PM EDT | 120.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 4 | 1,107 | 61.52% |
| ZM230519C00125000 | 2023-03-23 9:30AM EDT | 125.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 391 | 64.65% |
| ZM230519C00130000 | 2023-03-10 11:57AM EDT | 130.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 570 | 68.75% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230519P00035000 | 2023-03-24 12:43PM EDT | 35.00 | 0.08 | 0.02 | 0.08 | +0.03 | +60.00% | 6 | 1,786 | 75.39% |
| ZM230519P00040000 | 2023-03-22 3:02PM EDT | 40.00 | 0.10 | 0.06 | 0.24 | 0.00 | - | 2 | 360 | 72.85% |
| ZM230519P00045000 | 2023-03-23 10:55AM EDT | 45.00 | 0.24 | 0.21 | 0.35 | 0.00 | - | 6 | 477 | 66.02% |
| ZM230519P00050000 | 2023-03-24 12:46PM EDT | 50.00 | 0.59 | 0.53 | 0.61 | +0.11 | +22.92% | 1 | 556 | 61.52% |
| ZM230519P00055000 | 2023-03-24 2:16PM EDT | 55.00 | 1.16 | 1.06 | 1.13 | +0.27 | +30.34% | 13 | 1,715 | 57.37% |
| ZM230519P00060000 | 2023-03-24 1:41PM EDT | 60.00 | 2.11 | 1.97 | 2.07 | +0.05 | +2.43% | 115 | 2,145 | 53.96% |
| ZM230519P00065000 | 2023-03-24 12:40PM EDT | 65.00 | 3.75 | 3.40 | 3.55 | +0.27 | +7.76% | 711 | 1,574 | 50.68% |
| ZM230519P00070000 | 2023-03-24 2:48PM EDT | 70.00 | 5.90 | 5.50 | 5.75 | +0.30 | +5.36% | 349 | 2,400 | 48.90% |
| ZM230519P00075000 | 2023-03-24 2:53PM EDT | 75.00 | 9.05 | 8.45 | 8.65 | +0.95 | +11.73% | 31 | 2,159 | 46.07% |
| ZM230519P00080000 | 2023-03-22 2:27PM EDT | 80.00 | 10.71 | 12.00 | 12.50 | 0.00 | - | 4 | 1,969 | 46.24% |
| ZM230519P00085000 | 2023-03-21 3:12PM EDT | 85.00 | 14.48 | 16.15 | 16.70 | 0.00 | - | 12 | 996 | 44.63% |
| ZM230519P00090000 | 2023-03-20 2:16PM EDT | 90.00 | 21.34 | 20.75 | 21.40 | 0.00 | - | 8 | 384 | 46.39% |
| ZM230519P00095000 | 2023-03-21 3:38PM EDT | 95.00 | 23.50 | 25.65 | 26.40 | 0.00 | - | 2 | 929 | 53.22% |
| ZM230519P00100000 | 2023-03-01 4:51PM EDT | 100.00 | 30.49 | 30.65 | 31.50 | 0.00 | - | 5 | 0 | 62.21% |
| ZM230519P00105000 | 2023-03-02 12:13PM EDT | 105.00 | 35.00 | 35.65 | 36.50 | 0.00 | - | 4 | 0 | 51.95% |
| ZM230519P00110000 | 2023-03-14 2:15PM EDT | 110.00 | 41.30 | 40.65 | 41.65 | 0.00 | - | 1 | 0 | 61.04% |
| ZM230519P00115000 | 2023-02-27 2:43PM EDT | 115.00 | 41.60 | 45.65 | 47.15 | 0.00 | - | 7 | 0 | 75.93% |
| ZM230519P00120000 | 2022-12-23 2:03PM EDT | 120.00 | 54.09 | 50.20 | 50.85 | 0.00 | - | 3 | 2 | 0.00% |
| ZM230519P00125000 | 2022-11-23 1:47PM EDT | 125.00 | 49.70 | 58.85 | 59.55 | 0.00 | - | 11 | 0 | 137.45% |
| ZM230519P00130000 | 2023-01-31 10:44AM EDT | 130.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
