ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:100.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230602C00100000 | 2023-05-26 3:31PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 635 | 137.50% |
| ZM230609C00100000 | 2023-05-24 1:22PM EDT | 2023-06-09 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 26 | 98.44% |
| ZM230616C00100000 | 2023-05-26 2:34PM EDT | 2023-06-16 | 0.05 | 0.01 | 0.11 | 0.00 | - | 23 | 7,775 | 85.55% |
| ZM230721C00100000 | 2023-05-30 12:47PM EDT | 2023-07-21 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 11 | 40 | 55.27% |
| ZM230818C00100000 | 2023-05-26 3:16PM EDT | 2023-08-18 | 0.32 | 0.21 | 0.34 | 0.00 | - | 14 | 1,350 | 50.93% |
| ZM231020C00100000 | 2023-05-30 1:21PM EDT | 2023-10-20 | 0.88 | 0.84 | 0.88 | -0.34 | -27.87% | 78 | 2,187 | 48.78% |
| ZM231117C00100000 | 2023-05-30 10:17AM EDT | 2023-11-17 | 1.11 | 1.09 | 1.16 | -0.39 | -26.00% | 2 | 128 | 47.88% |
| ZM240119C00100000 | 2023-05-30 9:30AM EDT | 2024-01-19 | 2.46 | 1.94 | 2.05 | -0.04 | -1.60% | 55 | 3,673 | 48.23% |
| ZM240621C00100000 | 2023-05-30 1:32PM EDT | 2024-06-21 | 4.30 | 4.10 | 4.40 | -0.65 | -13.13% | 19 | 324 | 49.12% |
| ZM250117C00100000 | 2023-05-26 2:49PM EDT | 2025-01-17 | 7.45 | 7.40 | 7.60 | -1.15 | -13.37% | 1 | 2,848 | 50.03% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230616P00100000 | 2023-05-25 3:45PM EDT | 2023-06-16 | 34.70 | 35.20 | 35.65 | 0.00 | - | 1 | 1 | 113.97% |
| ZM230721P00100000 | 2023-05-23 3:30PM EDT | 2023-07-21 | 34.00 | 35.20 | 35.65 | 0.00 | - | - | 0 | 66.46% |
| ZM230818P00100000 | 2023-05-24 9:33AM EDT | 2023-08-18 | 34.00 | 35.15 | 35.60 | 0.00 | - | 1 | 0 | 52.30% |
| ZM231020P00100000 | 2023-05-24 11:59AM EDT | 2023-10-20 | 36.85 | 35.25 | 35.75 | 0.00 | - | 1 | 0 | 46.12% |
| ZM231117P00100000 | 2023-05-26 12:25PM EDT | 2023-11-17 | 32.55 | 35.20 | 35.75 | 0.00 | - | 1 | 1 | 42.21% |
| ZM240119P00100000 | 2023-05-25 11:12AM EDT | 2024-01-19 | 37.19 | 35.60 | 35.90 | 0.00 | - | 12 | 1,632 | 37.82% |
| ZM240621P00100000 | 2023-05-25 3:33PM EDT | 2024-06-21 | 36.10 | 36.35 | 36.70 | 0.00 | - | 2 | 13 | 35.11% |
| ZM250117P00100000 | 2023-05-30 12:35PM EDT | 2025-01-17 | 37.60 | 37.65 | 37.95 | +2.20 | +6.21% | 3 | 159 | 33.90% |
© 2023 Yahoo. All rights reserved.