Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230818C00035000 | 2023-03-21 11:09AM EDT | 35.00 | 36.00 | 37.55 | 38.50 | 0.00 | - | - | 26 | 83.89% |
| ZM230818C00040000 | 2023-03-08 11:22AM EDT | 40.00 | 31.70 | 32.95 | 33.85 | 0.00 | - | - | 4 | 77.20% |
| ZM230818C00045000 | 2023-03-10 3:16PM EDT | 45.00 | 24.55 | 28.65 | 29.05 | 0.00 | - | - | 9 | 70.70% |
| ZM230818C00050000 | 2023-03-10 12:10PM EDT | 50.00 | 21.80 | 24.35 | 24.80 | 0.00 | - | - | 8 | 66.26% |
| ZM230818C00055000 | 2023-03-27 9:30AM EDT | 55.00 | 18.75 | 20.40 | 20.75 | 0.00 | - | - | 40 | 62.66% |
| ZM230818C00060000 | 2023-03-29 12:00PM EDT | 60.00 | 15.71 | 16.60 | 17.05 | 0.00 | - | 5 | 37 | 59.12% |
| ZM230818C00065000 | 2023-03-29 2:18PM EDT | 65.00 | 12.55 | 13.30 | 13.75 | 0.00 | - | 2 | 404 | 56.62% |
| ZM230818C00070000 | 2023-03-30 1:21PM EDT | 70.00 | 11.05 | 10.50 | 10.80 | +1.34 | +13.80% | 9 | 830 | 54.55% |
| ZM230818C00075000 | 2023-03-30 12:15PM EDT | 75.00 | 8.00 | 8.00 | 8.25 | +0.65 | +8.84% | 24 | 286 | 52.33% |
| ZM230818C00080000 | 2023-03-30 3:04PM EDT | 80.00 | 6.20 | 6.05 | 6.20 | +0.85 | +15.89% | 28 | 605 | 50.92% |
| ZM230818C00085000 | 2023-03-30 10:26AM EDT | 85.00 | 4.40 | 4.40 | 4.60 | +0.43 | +10.83% | 1 | 386 | 50.16% |
| ZM230818C00090000 | 2023-03-30 1:46PM EDT | 90.00 | 3.35 | 3.15 | 3.35 | +0.45 | +15.52% | 6 | 595 | 49.13% |
| ZM230818C00095000 | 2023-03-30 2:16PM EDT | 95.00 | 2.42 | 2.22 | 2.39 | +0.67 | +38.29% | 6 | 206 | 48.19% |
| ZM230818C00100000 | 2023-03-30 10:54AM EDT | 100.00 | 1.58 | 1.58 | 1.70 | +0.18 | +12.86% | 5 | 843 | 47.58% |
| ZM230818C00105000 | 2023-03-30 12:59PM EDT | 105.00 | 1.15 | 1.10 | 1.21 | +0.15 | +15.00% | 4 | 302 | 47.22% |
| ZM230818C00110000 | 2023-03-28 2:03PM EDT | 110.00 | 0.55 | 0.77 | 0.84 | 0.00 | - | 3 | 609 | 46.70% |
| ZM230818C00115000 | 2023-03-30 9:30AM EDT | 115.00 | 0.53 | 0.53 | 0.59 | +0.03 | +6.00% | 1 | 525 | 46.48% |
| ZM230818C00120000 | 2023-03-30 9:55AM EDT | 120.00 | 0.37 | 0.38 | 0.44 | -0.06 | -13.95% | 5 | 48 | 46.83% |
| ZM230818C00125000 | 2023-03-30 1:21PM EDT | 125.00 | 0.31 | 0.23 | 0.33 | +0.11 | +55.00% | 1 | 316 | 47.22% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230818P00035000 | 2023-03-30 2:53PM EDT | 35.00 | 0.30 | 0.20 | 0.31 | -0.08 | -21.05% | 2 | 193 | 63.09% |
| ZM230818P00040000 | 2023-03-29 9:51AM EDT | 40.00 | 0.66 | 0.27 | 0.79 | 0.00 | - | 20 | 832 | 60.99% |
| ZM230818P00045000 | 2023-03-27 9:32AM EDT | 45.00 | 1.26 | 0.88 | 0.96 | 0.00 | - | - | 313 | 57.91% |
| ZM230818P00050000 | 2023-03-30 10:24AM EDT | 50.00 | 1.56 | 1.53 | 1.60 | -0.59 | -27.44% | 4 | 1,342 | 55.76% |
| ZM230818P00055000 | 2023-03-30 2:24PM EDT | 55.00 | 2.40 | 2.39 | 2.58 | -0.29 | -10.78% | 1 | 1,351 | 53.69% |
| ZM230818P00060000 | 2023-03-30 1:21PM EDT | 60.00 | 3.55 | 3.60 | 3.75 | -0.40 | -10.13% | 98 | 814 | 51.20% |
| ZM230818P00065000 | 2023-03-29 3:50PM EDT | 65.00 | 5.55 | 5.20 | 5.35 | 0.00 | - | 37 | 3,011 | 49.55% |
| ZM230818P00070000 | 2023-03-30 12:47PM EDT | 70.00 | 7.25 | 7.20 | 7.35 | -0.47 | -6.09% | 10 | 1,329 | 47.31% |
| ZM230818P00075000 | 2023-03-30 9:36AM EDT | 75.00 | 10.00 | 9.70 | 9.85 | -0.45 | -4.31% | 1 | 315 | 45.46% |
| ZM230818P00080000 | 2023-03-29 10:52AM EDT | 80.00 | 13.70 | 12.65 | 12.85 | 0.00 | - | 5 | 733 | 43.90% |
| ZM230818P00085000 | 2023-03-21 3:51PM EDT | 85.00 | 16.65 | 16.00 | 16.30 | 0.00 | - | - | 91 | 42.47% |
| ZM230818P00090000 | 2023-03-30 10:48AM EDT | 90.00 | 19.90 | 19.70 | 20.10 | -3.15 | -13.67% | 1 | 364 | 40.78% |
| ZM230818P00095000 | 2023-03-17 11:23AM EDT | 95.00 | 27.15 | 23.85 | 24.35 | 0.00 | - | - | 129 | 40.08% |
| ZM230818P00100000 | 2023-03-20 12:13PM EDT | 100.00 | 32.80 | 28.25 | 28.70 | 0.00 | - | - | 682 | 37.79% |
| ZM230818P00105000 | 2023-03-27 2:42PM EDT | 105.00 | 36.15 | 32.70 | 33.45 | 0.00 | - | - | 84 | 38.09% |
| ZM230818P00110000 | 2023-03-24 2:18PM EDT | 110.00 | 41.90 | 37.15 | 38.40 | 0.00 | - | - | 0 | 40.67% |
| ZM230818P00120000 | 2023-02-27 3:37PM EDT | 120.00 | 47.05 | 47.50 | 48.30 | 0.00 | - | - | 0 | 44.78% |
| ZM230818P00125000 | 2023-03-30 9:38AM EDT | 125.00 | 53.55 | 52.65 | 53.35 | -0.90 | -1.65% | 2 | 0 | 48.73% |
© 2023 Yahoo. All rights reserved.
