ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:85.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230616C00085000 | 2023-06-09 3:42PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 12 | 6,854 | 71.09% |
| ZM230623C00085000 | 2023-06-07 1:55PM EDT | 2023-06-23 | 0.04 | 0.05 | 0.23 | 0.00 | - | 3 | 38 | 66.80% |
| ZM230630C00085000 | 2023-06-09 3:31PM EDT | 2023-06-30 | 0.08 | 0.08 | 0.31 | -0.01 | -11.11% | 2 | 142 | 58.01% |
| ZM230707C00085000 | 2023-06-07 12:35PM EDT | 2023-07-07 | 0.21 | 0.13 | 0.38 | 0.00 | - | 11 | 31 | 53.08% |
| ZM230721C00085000 | 2023-06-09 3:42PM EDT | 2023-07-21 | 0.50 | 0.44 | 0.53 | +0.25 | +100.00% | 693 | 1,083 | 50.15% |
| ZM230818C00085000 | 2023-06-09 3:38PM EDT | 2023-08-18 | 1.07 | 0.90 | 1.05 | +0.35 | +48.61% | 7 | 880 | 48.15% |
| ZM231020C00085000 | 2023-06-09 3:48PM EDT | 2023-10-20 | 2.74 | 2.62 | 2.81 | +0.34 | +14.17% | 30 | 597 | 49.98% |
| ZM231117C00085000 | 2023-06-09 12:53PM EDT | 2023-11-17 | 3.15 | 3.15 | 3.45 | +0.15 | +5.00% | 4 | 205 | 49.71% |
| ZM240119C00085000 | 2023-06-09 3:21PM EDT | 2024-01-19 | 4.80 | 4.65 | 4.80 | +0.40 | +9.09% | 26 | 973 | 49.36% |
| ZM240621C00085000 | 2023-06-08 3:57PM EDT | 2024-06-21 | 7.85 | 8.05 | 8.75 | 0.00 | - | 8 | 36 | 51.81% |
| ZM250117C00085000 | 2023-06-09 3:27PM EDT | 2025-01-17 | 12.15 | 11.95 | 12.40 | +0.35 | +2.97% | 1 | 380 | 52.70% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230616P00085000 | 2023-05-31 11:21AM EDT | 2023-06-16 | 19.45 | 17.60 | 18.00 | 0.00 | - | 1 | 5 | 94.53% |
| ZM230818P00085000 | 2023-06-02 11:23AM EDT | 2023-08-18 | 16.94 | 18.05 | 18.55 | 0.00 | - | 3 | 98 | 42.63% |
| ZM231020P00085000 | 2023-06-09 1:54PM EDT | 2023-10-20 | 19.05 | 19.15 | 19.50 | +1.15 | +6.42% | 1 | 460 | 40.55% |
| ZM231117P00085000 | 2023-05-31 1:19PM EDT | 2023-11-17 | 20.15 | 19.45 | 20.00 | 0.00 | - | 20 | 40 | 40.70% |
| ZM240119P00085000 | 2023-06-07 12:37PM EDT | 2024-01-19 | 20.40 | 20.30 | 20.80 | 0.00 | - | 8 | 1,457 | 39.29% |
| ZM240621P00085000 | 2023-05-31 12:51PM EDT | 2024-06-21 | 23.20 | 22.20 | 22.85 | 0.00 | - | 6 | 30 | 38.79% |
| ZM250117P00085000 | 2023-06-09 3:31PM EDT | 2025-01-17 | 24.30 | 24.10 | 24.85 | -2.62 | -9.73% | 2 | 234 | 37.32% |
© 2023 Yahoo. All rights reserved.