ZM - Zoom Video Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:100.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230602C001000002023-05-26 3:31PM EDT2023-06-020.010.000.010.00-100635137.50%
ZM230609C001000002023-05-24 1:22PM EDT2023-06-090.040.000.050.00--2698.44%
ZM230616C001000002023-05-26 2:34PM EDT2023-06-160.050.010.110.00-237,77585.55%
ZM230721C001000002023-05-30 12:47PM EDT2023-07-210.120.100.15-0.05-29.41%114055.27%
ZM230818C001000002023-05-26 3:16PM EDT2023-08-180.320.210.340.00-141,35050.93%
ZM231020C001000002023-05-30 1:21PM EDT2023-10-200.880.840.88-0.34-27.87%782,18748.78%
ZM231117C001000002023-05-30 10:17AM EDT2023-11-171.111.091.16-0.39-26.00%212847.88%
ZM240119C001000002023-05-30 9:30AM EDT2024-01-192.461.942.05-0.04-1.60%553,67348.23%
ZM240621C001000002023-05-30 1:32PM EDT2024-06-214.304.104.40-0.65-13.13%1932449.12%
ZM250117C001000002023-05-26 2:49PM EDT2025-01-177.457.407.60-1.15-13.37%12,84850.03%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230616P001000002023-05-25 3:45PM EDT2023-06-1634.7035.2035.650.00-11113.97%
ZM230721P001000002023-05-23 3:30PM EDT2023-07-2134.0035.2035.650.00--066.46%
ZM230818P001000002023-05-24 9:33AM EDT2023-08-1834.0035.1535.600.00-1052.30%
ZM231020P001000002023-05-24 11:59AM EDT2023-10-2036.8535.2535.750.00-1046.12%
ZM231117P001000002023-05-26 12:25PM EDT2023-11-1732.5535.2035.750.00-1142.21%
ZM240119P001000002023-05-25 11:12AM EDT2024-01-1937.1935.6035.900.00-121,63237.82%
ZM240621P001000002023-05-25 3:33PM EDT2024-06-2136.1036.3536.700.00-21335.11%
ZM250117P001000002023-05-30 12:35PM EDT2025-01-1737.6037.6537.95+2.20+6.21%315933.90%