ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:90.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230609C00090000 | 2023-06-01 12:06PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230616C00090000 | 2023-06-08 10:55AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ZM230623C00090000 | 2023-06-07 2:49PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM230630C00090000 | 2023-06-05 9:51AM EDT | 2023-06-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM230707C00090000 | 2023-06-08 12:10PM EDT | 2023-07-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM230721C00090000 | 2023-06-08 3:33PM EDT | 2023-07-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM230818C00090000 | 2023-06-08 3:37PM EDT | 2023-08-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZM231020C00090000 | 2023-06-08 2:04PM EDT | 2023-10-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZM231117C00090000 | 2023-06-07 3:33PM EDT | 2023-11-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM240119C00090000 | 2023-06-08 3:12PM EDT | 2024-01-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ZM240621C00090000 | 2023-06-08 3:57PM EDT | 2024-06-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM250117C00090000 | 2023-06-08 12:01PM EDT | 2025-01-17 | 10.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230616P00090000 | 2023-06-05 1:28PM EDT | 2023-06-16 | 22.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM230818P00090000 | 2023-05-25 9:37AM EDT | 2023-08-18 | 27.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM231020P00090000 | 2023-06-07 9:57AM EDT | 2023-10-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM231117P00090000 | 2023-06-06 10:29AM EDT | 2023-11-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00090000 | 2023-06-07 10:57AM EDT | 2024-01-19 | 23.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZM250117P00090000 | 2023-06-01 2:16PM EDT | 2025-01-17 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.