Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221007C00110000 | 2022-09-16 1:50PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 25 | 125.78% |
| ZM221014C00110000 | 2022-09-21 2:51PM EDT | 2022-10-14 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 1 | 88.67% |
| ZM221021C00110000 | 2022-09-30 10:33AM EDT | 2022-10-21 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 2 | 1,374 | 69.53% |
| ZM221028C00110000 | 2022-09-30 2:26PM EDT | 2022-10-28 | 0.10 | 0.02 | 0.17 | -0.54 | -84.37% | 1 | 3 | 67.58% |
| ZM221118C00110000 | 2022-09-30 3:55PM EDT | 2022-11-18 | 0.26 | 0.21 | 0.26 | -0.04 | -13.33% | 185 | 701 | 58.89% |
| ZM221216C00110000 | 2022-09-30 12:15PM EDT | 2022-12-16 | 1.15 | 0.94 | 1.01 | 0.00 | - | 4 | 665 | 63.09% |
| ZM230120C00110000 | 2022-09-30 2:37PM EDT | 2023-01-20 | 1.82 | 1.66 | 1.76 | -0.07 | -3.70% | 18 | 5,783 | 60.84% |
| ZM230217C00110000 | 2022-09-29 11:07AM EDT | 2023-02-17 | 2.55 | 2.25 | 2.40 | 0.00 | - | 6 | 387 | 59.78% |
| ZM230317C00110000 | 2022-09-29 10:53AM EDT | 2023-03-17 | 3.40 | 3.05 | 3.25 | 0.00 | - | 5 | 470 | 60.45% |
| ZM230519C00110000 | 2022-09-27 1:12PM EDT | 2023-05-19 | 4.75 | 4.60 | 4.95 | 0.00 | - | 2 | 10 | 60.33% |
| ZM230616C00110000 | 2022-09-29 11:06AM EDT | 2023-06-16 | 6.00 | 5.60 | 5.75 | 0.00 | - | 5 | 205 | 61.23% |
| ZM240119C00110000 | 2022-09-30 2:32PM EDT | 2024-01-19 | 10.60 | 10.15 | 10.45 | 0.00 | - | 23 | 873 | 60.00% |
| ZM250117C00110000 | 2022-09-27 10:29AM EDT | 2025-01-17 | 16.65 | 14.35 | 17.60 | 0.00 | - | 2 | 100 | 58.03% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221007P00110000 | 2022-09-12 3:30PM EDT | 2022-10-07 | 26.10 | 35.70 | 37.00 | 0.00 | - | - | 0 | 186.23% |
| ZM221021P00110000 | 2022-09-30 3:08PM EDT | 2022-10-21 | 35.40 | 36.25 | 36.80 | -0.70 | -1.94% | 310 | 205 | 80.27% |
| ZM221028P00110000 | 2022-09-20 1:55PM EDT | 2022-10-28 | 33.10 | 35.90 | 37.00 | 0.00 | - | - | 0 | 60.55% |
| ZM221118P00110000 | 2022-09-28 10:23AM EDT | 2022-11-18 | 34.90 | 36.25 | 36.95 | -0.10 | -0.29% | 1 | 492 | 56.84% |
| ZM221216P00110000 | 2022-09-29 1:26PM EDT | 2022-12-16 | 35.60 | 36.60 | 37.10 | -0.88 | -2.41% | 4 | 297 | 52.88% |
| ZM230120P00110000 | 2022-09-29 2:26PM EDT | 2023-01-20 | 37.08 | 37.10 | 37.65 | 0.00 | - | 1 | 4,385 | 52.20% |
| ZM230217P00110000 | 2022-09-27 10:00AM EDT | 2023-02-17 | 36.85 | 37.50 | 37.85 | 0.00 | - | 2 | 214 | 50.06% |
| ZM230317P00110000 | 2022-09-29 2:55PM EDT | 2023-03-17 | 37.98 | 37.95 | 38.40 | 0.00 | - | 3 | 28 | 50.17% |
| ZM230519P00110000 | 2022-09-27 2:24PM EDT | 2023-05-19 | 39.35 | 38.90 | 39.65 | 0.00 | - | 4 | 43 | 52.10% |
| ZM230616P00110000 | 2022-09-27 11:42AM EDT | 2023-06-16 | 39.00 | 39.50 | 40.00 | 0.00 | - | 2 | 43 | 51.07% |
| ZM240119P00110000 | 2022-09-27 3:31PM EDT | 2024-01-19 | 42.15 | 41.90 | 42.35 | 0.00 | - | 26 | 1,532 | 46.11% |
| ZM250117P00110000 | 2022-09-28 3:42PM EDT | 2025-01-17 | 45.30 | 42.60 | 45.90 | 0.00 | - | 1 | 40 | 43.34% |
© 2022 Yahoo. All rights reserved.
