Canada markets close in 4 hours 53 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.76-1.78 (-2.24%)
As of 11:07AM EST. Market open.
In The Money
Show:ListStraddle
Strike:100.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230210C001000002023-02-06 10:06AM EST2023-02-100.010.000.03-0.03-75.00%412084.38%
ZM230217C001000002023-02-06 10:48AM EST2023-02-170.100.090.11-0.07-41.18%11,11470.12%
ZM230224C001000002023-02-03 1:53PM EST2023-02-240.240.110.240.00-27669361.23%
ZM230303C001000002023-02-06 10:42AM EST2023-03-030.810.760.94-0.24-22.86%516674.37%
ZM230310C001000002023-02-06 10:22AM EST2023-03-101.100.841.08-0.24-17.91%50053268.26%
ZM230317C001000002023-02-06 10:04AM EST2023-03-171.401.161.25-0.09-6.04%152,75166.26%
ZM230324C001000002023-02-03 9:49AM EST2023-03-241.771.241.450.00-1163.23%
ZM230519C001000002023-02-06 10:36AM EST2023-05-192.982.793.05-0.58-16.29%1266056.24%
ZM230616C001000002023-02-06 10:07AM EST2023-06-164.003.854.00-0.50-11.11%321,65356.47%
ZM230818C001000002023-02-03 3:02PM EST2023-08-185.705.405.600.00-960254.31%
ZM240119C001000002023-02-06 9:38AM EST2024-01-1910.309.509.85-0.60-5.50%112,83255.04%
ZM250117C001000002023-02-06 10:00AM EST2025-01-1718.0017.1017.75-0.30-1.64%12,11056.44%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230217P001000002023-01-30 10:27AM EST2023-02-1724.3022.2522.800.00-1184.57%
ZM230310P001000002023-01-30 11:30AM EST2023-03-1025.0522.7523.500.00--566.75%
ZM230317P001000002023-02-02 11:44AM EST2023-03-1719.2523.2023.600.00-18965.53%
ZM230519P001000002023-02-03 3:46PM EST2023-05-1922.9523.9524.650.00-118252.22%
ZM230616P001000002023-02-02 9:41AM EST2023-06-1622.3624.7525.350.00-199351.18%
ZM230818P001000002023-01-30 12:18PM EST2023-08-1827.2025.8026.200.00-412546.61%
ZM240119P001000002023-02-03 9:30AM EST2024-01-1926.9528.0028.350.00-101,59342.77%
ZM250117P001000002023-02-02 12:56PM EST2025-01-1729.6231.9533.100.00-311441.29%