Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230616C00035000 | 2023-03-22 2:41PM EDT | 35.00 | 36.70 | 34.55 | 34.95 | 0.00 | - | 3 | 5 | 94.92% |
| ZM230616C00040000 | 2023-03-06 10:47AM EDT | 40.00 | 32.13 | 29.80 | 30.10 | 0.00 | - | 1 | 69 | 84.47% |
| ZM230616C00045000 | 2023-03-13 3:54PM EDT | 45.00 | 25.40 | 25.25 | 25.45 | 0.00 | - | 2 | 46 | 77.64% |
| ZM230616C00050000 | 2023-03-24 9:46AM EDT | 50.00 | 20.44 | 20.75 | 21.05 | 0.00 | - | 4 | 79 | 71.24% |
| ZM230616C00055000 | 2023-03-17 9:47AM EDT | 55.00 | 17.77 | 16.70 | 17.00 | 0.00 | - | 20 | 117 | 67.38% |
| ZM230616C00060000 | 2023-03-24 9:48AM EDT | 60.00 | 12.72 | 13.00 | 13.25 | 0.00 | - | 2 | 69 | 63.54% |
| ZM230616C00065000 | 2023-03-22 10:35AM EDT | 65.00 | 11.33 | 9.80 | 9.95 | 0.00 | - | 4 | 305 | 60.40% |
| ZM230616C00070000 | 2023-03-24 3:15PM EDT | 70.00 | 7.32 | 7.10 | 7.30 | +0.52 | +7.65% | 1 | 4,032 | 58.15% |
| ZM230616C00075000 | 2023-03-27 10:23AM EDT | 75.00 | 5.10 | 4.95 | 5.05 | +0.15 | +3.03% | 6 | 4,464 | 55.79% |
| ZM230616C00080000 | 2023-03-27 10:17AM EDT | 80.00 | 3.40 | 3.30 | 3.45 | +0.03 | +0.89% | 1 | 1,761 | 54.19% |
| ZM230616C00085000 | 2023-03-27 10:11AM EDT | 85.00 | 2.29 | 2.16 | 2.22 | +0.23 | +11.17% | 473 | 2,546 | 52.77% |
| ZM230616C00090000 | 2023-03-27 10:27AM EDT | 90.00 | 1.43 | 1.36 | 1.43 | +0.12 | +9.16% | 2 | 1,992 | 51.86% |
| ZM230616C00095000 | 2023-03-24 3:02PM EDT | 95.00 | 0.83 | 0.87 | 0.91 | 0.00 | - | 3 | 2,776 | 51.47% |
| ZM230616C00100000 | 2023-03-27 9:53AM EDT | 100.00 | 0.61 | 0.56 | 0.59 | +0.01 | +1.67% | 15 | 7,443 | 51.51% |
| ZM230616C00105000 | 2023-03-24 1:57PM EDT | 105.00 | 0.37 | 0.36 | 0.39 | 0.00 | - | 3 | 1,617 | 51.71% |
| ZM230616C00110000 | 2023-03-24 2:37PM EDT | 110.00 | 0.24 | 0.24 | 0.34 | 0.00 | - | 2 | 1,362 | 53.52% |
| ZM230616C00115000 | 2023-03-24 1:57PM EDT | 115.00 | 0.21 | 0.17 | 0.25 | 0.00 | - | 4 | 431 | 54.49% |
| ZM230616C00120000 | 2023-03-23 3:49PM EDT | 120.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | 6 | 5,141 | 53.81% |
| ZM230616C00125000 | 2023-03-27 10:40AM EDT | 125.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 3 | 1,309 | 54.88% |
| ZM230616C00130000 | 2023-03-27 10:40AM EDT | 130.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 5 | 838 | 55.27% |
| ZM230616C00135000 | 2023-03-20 10:21AM EDT | 135.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 201 | 1,319 | 57.03% |
| ZM230616C00140000 | 2023-03-15 11:40AM EDT | 140.00 | 0.12 | 0.04 | 0.05 | 0.00 | - | 1 | 213 | 58.20% |
| ZM230616C00145000 | 2023-03-08 11:48AM EDT | 145.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 202 | 58.98% |
| ZM230616C00150000 | 2023-03-27 9:52AM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 1,906 | 59.38% |
| ZM230616C00155000 | 2023-03-20 11:27AM EDT | 155.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 189 | 61.33% |
| ZM230616C00160000 | 2023-03-20 10:23AM EDT | 160.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 230 | 62.11% |
| ZM230616C00165000 | 2023-02-21 11:57AM EDT | 165.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 10 | 1,570 | 79.00% |
| ZM230616C00170000 | 2023-03-08 4:53PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 892 | 67.58% |
| ZM230616C00175000 | 2023-03-06 1:29PM EDT | 175.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 1,305 | 69.53% |
| ZM230616C00180000 | 2023-03-08 1:03PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 289 | 71.09% |
| ZM230616C00185000 | 2023-03-03 12:22PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 2,368 | 72.66% |
| ZM230616C00190000 | 2023-02-28 11:42AM EDT | 190.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 101 | 622 | 74.61% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230616P00035000 | 2023-03-24 2:44PM EDT | 35.00 | 0.21 | 0.15 | 0.23 | 0.00 | - | 1 | 634 | 75.39% |
| ZM230616P00040000 | 2023-03-24 3:00PM EDT | 40.00 | 0.39 | 0.32 | 0.45 | 0.00 | - | 3 | 1,626 | 71.09% |
| ZM230616P00045000 | 2023-03-27 9:59AM EDT | 45.00 | 0.68 | 0.67 | 0.71 | -0.09 | -11.69% | 42 | 2,902 | 66.41% |
| ZM230616P00050000 | 2023-03-27 9:46AM EDT | 50.00 | 1.17 | 1.20 | 1.26 | -0.02 | -1.68% | 12 | 13,027 | 62.96% |
| ZM230616P00055000 | 2023-03-27 10:00AM EDT | 55.00 | 1.99 | 2.04 | 2.11 | +0.14 | +7.57% | 12 | 4,512 | 59.94% |
| ZM230616P00060000 | 2023-03-24 2:34PM EDT | 60.00 | 3.20 | 3.25 | 3.35 | -0.47 | -12.81% | 1 | 3,471 | 57.03% |
| ZM230616P00065000 | 2023-03-27 10:38AM EDT | 65.00 | 5.05 | 5.00 | 5.10 | -0.25 | -4.72% | 1 | 2,993 | 54.74% |
| ZM230616P00070000 | 2023-03-27 9:52AM EDT | 70.00 | 6.98 | 7.25 | 7.40 | -0.67 | -8.76% | 7 | 3,917 | 52.45% |
| ZM230616P00075000 | 2023-03-27 10:41AM EDT | 75.00 | 10.10 | 10.05 | 10.15 | -0.35 | -3.35% | 4 | 8,110 | 50.17% |
| ZM230616P00080000 | 2023-03-24 3:49PM EDT | 80.00 | 13.78 | 13.40 | 13.55 | 0.00 | - | 20 | 5,548 | 48.23% |
| ZM230616P00085000 | 2023-03-21 2:47PM EDT | 85.00 | 16.00 | 17.15 | 17.45 | 0.00 | - | 1 | 41,353 | 46.56% |
| ZM230616P00090000 | 2023-03-21 10:12AM EDT | 90.00 | 21.10 | 21.40 | 21.70 | 0.00 | - | 1 | 952 | 44.43% |
| ZM230616P00095000 | 2023-03-13 12:13PM EDT | 95.00 | 27.10 | 25.95 | 26.40 | 0.00 | - | 1 | 1,041 | 45.31% |
| ZM230616P00100000 | 2023-03-24 9:53AM EDT | 100.00 | 31.53 | 30.75 | 31.15 | 0.00 | - | 5 | 877 | 44.48% |
| ZM230616P00105000 | 2023-03-23 11:31AM EDT | 105.00 | 34.75 | 35.60 | 36.10 | 0.00 | - | 2 | 89 | 47.36% |
| ZM230616P00110000 | 2023-03-23 11:31AM EDT | 110.00 | 39.75 | 40.65 | 41.15 | 0.00 | - | 3 | 0 | 53.27% |
| ZM230616P00115000 | 2023-02-27 4:09PM EDT | 115.00 | 42.15 | 45.65 | 46.05 | 0.00 | - | 3 | 4 | 53.32% |
| ZM230616P00120000 | 2023-03-01 4:29PM EDT | 120.00 | 50.10 | 50.70 | 51.15 | 0.00 | - | 45 | 1 | 60.99% |
| ZM230616P00125000 | 2023-03-07 11:00AM EDT | 125.00 | 52.90 | 55.55 | 56.05 | 0.00 | - | 1 | 0 | 60.25% |
| ZM230616P00130000 | 2023-03-20 9:31AM EDT | 130.00 | 61.40 | 60.55 | 61.05 | 0.00 | - | 1 | 0 | 63.48% |
| ZM230616P00135000 | 2023-01-24 3:49PM EDT | 135.00 | 65.10 | 59.80 | 60.80 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230616P00140000 | 2022-12-28 11:51AM EDT | 140.00 | 74.10 | 65.50 | 66.30 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00145000 | 2022-11-28 4:32PM EDT | 145.00 | 73.50 | 79.25 | 80.00 | 0.00 | - | 2 | 0 | 134.69% |
| ZM230616P00150000 | 2023-01-26 10:39AM EDT | 150.00 | 78.14 | 75.75 | 77.15 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00155000 | 2022-06-06 1:31PM EDT | 155.00 | 55.65 | 51.15 | 51.65 | 0.00 | - | 1 | 31 | 0.00% |
| ZM230616P00160000 | 2023-01-19 10:41AM EDT | 160.00 | 92.60 | 83.10 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00165000 | 2022-11-21 11:52AM EDT | 165.00 | 84.55 | 94.75 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230616P00170000 | 2022-12-02 11:33AM EDT | 170.00 | 94.60 | 101.65 | 102.85 | 0.00 | - | 1 | 0 | 118.80% |
| ZM230616P00175000 | 2022-11-17 4:31PM EDT | 175.00 | 93.60 | 104.60 | 105.55 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00180000 | 2022-11-10 3:20PM EDT | 180.00 | 99.08 | 107.50 | 108.15 | 0.00 | - | 4 | 0 | 0.00% |
| ZM230616P00185000 | 2022-09-26 10:29AM EDT | 185.00 | 109.50 | 100.25 | 101.20 | 0.00 | - | 3 | 0 | 0.00% |
| ZM230616P00190000 | 2023-02-01 11:02AM EDT | 190.00 | 114.80 | 118.75 | 119.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
