Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231117C00035000 | 2023-08-23 10:43AM EDT | 35.00 | 34.35 | 36.30 | 36.70 | 0.00 | - | 10 | 12 | 170.31% |
| ZM231117C00040000 | 2023-08-09 12:11PM EDT | 40.00 | 27.42 | 32.80 | 33.25 | 0.00 | - | 1 | 12 | 171.66% |
| ZM231117C00045000 | 2023-09-15 12:01PM EDT | 45.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ZM231117C00050000 | 2023-09-12 11:09AM EDT | 50.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| ZM231117C00055000 | 2023-09-08 11:43AM EDT | 55.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| ZM231117C00060000 | 2023-09-19 10:39AM EDT | 60.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| ZM231117C00065000 | 2023-09-20 2:09PM EDT | 65.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,083 | 0.00% |
| ZM231117C00070000 | 2023-09-20 3:32PM EDT | 70.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 20 | 2,215 | 1.56% |
| ZM231117C00075000 | 2023-09-20 3:54PM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,571 | 6.25% |
| ZM231117C00080000 | 2023-09-20 3:48PM EDT | 80.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 570 | 3,753 | 6.25% |
| ZM231117C00085000 | 2023-09-20 3:48PM EDT | 85.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 9 | 4,146 | 12.50% |
| ZM231117C00090000 | 2023-09-20 2:27PM EDT | 90.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 13,971 | 12.50% |
| ZM231117C00095000 | 2023-09-20 3:33PM EDT | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 1,513 | 12.50% |
| ZM231117C00100000 | 2023-09-20 2:18PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 1,086 | 25.00% |
| ZM231117C00105000 | 2023-09-15 3:05PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 545 | 25.00% |
| ZM231117C00110000 | 2023-09-20 3:57PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 25.00% |
PutsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231117P00035000 | 2023-09-19 12:42PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 207 | 50.00% |
| ZM231117P00040000 | 2023-09-12 12:22PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 227 | 25.00% |
| ZM231117P00045000 | 2023-09-18 3:17PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 632 | 25.00% |
| ZM231117P00050000 | 2023-09-20 12:00PM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,023 | 12.50% |
| ZM231117P00055000 | 2023-09-20 3:48PM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 2,388 | 12.50% |
| ZM231117P00060000 | 2023-09-20 3:48PM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,231 | 6.25% |
| ZM231117P00065000 | 2023-09-20 3:40PM EDT | 65.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 39 | 2,218 | 3.13% |
| ZM231117P00070000 | 2023-09-20 3:33PM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 238 | 2,705 | 0.00% |
| ZM231117P00075000 | 2023-09-19 3:20PM EDT | 75.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 938 | 0.00% |
| ZM231117P00080000 | 2023-09-19 12:16PM EDT | 80.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 24 | 40,447 | 0.00% |
| ZM231117P00085000 | 2023-09-13 11:51AM EDT | 85.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| ZM231117P00090000 | 2023-08-22 1:57PM EDT | 90.00 | 23.83 | 18.85 | 19.30 | 0.00 | - | 1 | 23 | 0.00% |
| ZM231117P00095000 | 2023-08-04 2:54PM EDT | 95.00 | 26.20 | 23.25 | 23.60 | 0.00 | - | 10 | 0 | 0.00% |
| ZM231117P00100000 | 2023-09-07 3:39PM EDT | 100.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231117P00105000 | 2023-04-13 10:17AM EDT | 105.00 | 36.40 | 41.00 | 41.75 | 0.00 | - | - | 0 | 131.37% |
© 2023 Yahoo. All rights reserved.
