Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230217C00110000 | 2023-02-02 1:40PM EST | 2023-02-17 | 0.10 | 0.05 | 0.11 | +0.07 | +233.33% | 17 | 1,055 | 66.21% |
| ZM230317C00110000 | 2023-02-02 3:47PM EST | 2023-03-17 | 0.88 | 0.91 | 0.97 | +0.33 | +60.00% | 236 | 1,600 | 63.48% |
| ZM230519C00110000 | 2023-02-02 3:22PM EST | 2023-05-19 | 2.34 | 2.28 | 2.43 | +0.91 | +63.64% | 50 | 431 | 53.54% |
| ZM230616C00110000 | 2023-02-02 2:50PM EST | 2023-06-16 | 3.25 | 3.20 | 3.40 | +1.20 | +58.54% | 323 | 436 | 53.96% |
| ZM230818C00110000 | 2023-02-02 1:41PM EST | 2023-08-18 | 5.10 | 4.65 | 4.80 | +1.87 | +57.89% | 78 | 68 | 51.65% |
| ZM240119C00110000 | 2023-02-02 12:07PM EST | 2024-01-19 | 8.85 | 8.85 | 9.15 | +1.80 | +25.53% | 12 | 920 | 53.08% |
| ZM250117C00110000 | 2023-02-02 12:32PM EST | 2025-01-17 | 17.25 | 16.65 | 17.55 | +5.20 | +43.15% | 4 | 116 | 54.89% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230217P00110000 | 2023-01-23 9:32AM EST | 2023-02-17 | 40.95 | 26.85 | 28.15 | 0.00 | - | 1 | 0 | 84.96% |
| ZM230317P00110000 | 2023-01-03 3:39PM EST | 2023-03-17 | 42.95 | 27.55 | 28.00 | 0.00 | - | 2 | 0 | 57.10% |
| ZM230519P00110000 | 2023-01-30 12:21PM EST | 2023-05-19 | 35.05 | 28.40 | 29.00 | 0.00 | - | 4 | 4 | 49.28% |
| ZM230616P00110000 | 2023-01-31 10:39AM EST | 2023-06-16 | 36.65 | 28.80 | 29.50 | 0.00 | - | 2 | 14 | 47.53% |
| ZM230818P00110000 | 2023-02-02 2:55PM EST | 2023-08-18 | 30.35 | 29.65 | 30.10 | -6.70 | -18.08% | 3 | 43 | 42.60% |
| ZM240119P00110000 | 2023-01-31 3:16PM EST | 2024-01-19 | 38.20 | 32.05 | 32.45 | 0.00 | - | 8 | 1,590 | 40.74% |
| ZM250117P00110000 | 2023-01-24 1:36PM EST | 2025-01-17 | 44.15 | 36.00 | 36.90 | 0.00 | - | 1 | 70 | 38.89% |
© 2023 Yahoo. All rights reserved.
