Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EST. Market open.
Strike:100.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230210C00100000 | 2023-02-06 10:06AM EST | 2023-02-10 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 120 | 84.38% |
| ZM230217C00100000 | 2023-02-06 10:48AM EST | 2023-02-17 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 1 | 1,114 | 70.12% |
| ZM230224C00100000 | 2023-02-03 1:53PM EST | 2023-02-24 | 0.24 | 0.11 | 0.24 | 0.00 | - | 276 | 693 | 61.23% |
| ZM230303C00100000 | 2023-02-06 10:42AM EST | 2023-03-03 | 0.81 | 0.76 | 0.94 | -0.24 | -22.86% | 5 | 166 | 74.37% |
| ZM230310C00100000 | 2023-02-06 10:22AM EST | 2023-03-10 | 1.10 | 0.84 | 1.08 | -0.24 | -17.91% | 500 | 532 | 68.26% |
| ZM230317C00100000 | 2023-02-06 10:04AM EST | 2023-03-17 | 1.40 | 1.16 | 1.25 | -0.09 | -6.04% | 15 | 2,751 | 66.26% |
| ZM230324C00100000 | 2023-02-03 9:49AM EST | 2023-03-24 | 1.77 | 1.24 | 1.45 | 0.00 | - | 1 | 1 | 63.23% |
| ZM230519C00100000 | 2023-02-06 10:36AM EST | 2023-05-19 | 2.98 | 2.79 | 3.05 | -0.58 | -16.29% | 12 | 660 | 56.24% |
| ZM230616C00100000 | 2023-02-06 10:07AM EST | 2023-06-16 | 4.00 | 3.85 | 4.00 | -0.50 | -11.11% | 32 | 1,653 | 56.47% |
| ZM230818C00100000 | 2023-02-03 3:02PM EST | 2023-08-18 | 5.70 | 5.40 | 5.60 | 0.00 | - | 9 | 602 | 54.31% |
| ZM240119C00100000 | 2023-02-06 9:38AM EST | 2024-01-19 | 10.30 | 9.50 | 9.85 | -0.60 | -5.50% | 11 | 2,832 | 55.04% |
| ZM250117C00100000 | 2023-02-06 10:00AM EST | 2025-01-17 | 18.00 | 17.10 | 17.75 | -0.30 | -1.64% | 1 | 2,110 | 56.44% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230217P00100000 | 2023-01-30 10:27AM EST | 2023-02-17 | 24.30 | 22.25 | 22.80 | 0.00 | - | 1 | 1 | 84.57% |
| ZM230310P00100000 | 2023-01-30 11:30AM EST | 2023-03-10 | 25.05 | 22.75 | 23.50 | 0.00 | - | - | 5 | 66.75% |
| ZM230317P00100000 | 2023-02-02 11:44AM EST | 2023-03-17 | 19.25 | 23.20 | 23.60 | 0.00 | - | 1 | 89 | 65.53% |
| ZM230519P00100000 | 2023-02-03 3:46PM EST | 2023-05-19 | 22.95 | 23.95 | 24.65 | 0.00 | - | 11 | 82 | 52.22% |
| ZM230616P00100000 | 2023-02-02 9:41AM EST | 2023-06-16 | 22.36 | 24.75 | 25.35 | 0.00 | - | 1 | 993 | 51.18% |
| ZM230818P00100000 | 2023-01-30 12:18PM EST | 2023-08-18 | 27.20 | 25.80 | 26.20 | 0.00 | - | 4 | 125 | 46.61% |
| ZM240119P00100000 | 2023-02-03 9:30AM EST | 2024-01-19 | 26.95 | 28.00 | 28.35 | 0.00 | - | 10 | 1,593 | 42.77% |
| ZM250117P00100000 | 2023-02-02 12:56PM EST | 2025-01-17 | 29.62 | 31.95 | 33.10 | 0.00 | - | 3 | 114 | 41.29% |
© 2023 Yahoo. All rights reserved.
