Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.59-0.88 (-1.18%)
At close: 04:00PM EDT
73.65 +0.06 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:110.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007C001100002022-09-16 1:50PM EDT2022-10-070.050.000.110.00-525125.78%
ZM221014C001100002022-09-21 2:51PM EDT2022-10-140.050.000.110.00-3188.67%
ZM221021C001100002022-09-30 10:33AM EDT2022-10-210.040.030.05-0.04-50.00%21,37469.53%
ZM221028C001100002022-09-30 2:26PM EDT2022-10-280.100.020.17-0.54-84.37%1367.58%
ZM221118C001100002022-09-30 3:55PM EDT2022-11-180.260.210.26-0.04-13.33%18570158.89%
ZM221216C001100002022-09-30 12:15PM EDT2022-12-161.150.941.010.00-466563.09%
ZM230120C001100002022-09-30 2:37PM EDT2023-01-201.821.661.76-0.07-3.70%185,78360.84%
ZM230217C001100002022-09-29 11:07AM EDT2023-02-172.552.252.400.00-638759.78%
ZM230317C001100002022-09-29 10:53AM EDT2023-03-173.403.053.250.00-547060.45%
ZM230519C001100002022-09-27 1:12PM EDT2023-05-194.754.604.950.00-21060.33%
ZM230616C001100002022-09-29 11:06AM EDT2023-06-166.005.605.750.00-520561.23%
ZM240119C001100002022-09-30 2:32PM EDT2024-01-1910.6010.1510.450.00-2387360.00%
ZM250117C001100002022-09-27 10:29AM EDT2025-01-1716.6514.3517.600.00-210058.03%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007P001100002022-09-12 3:30PM EDT2022-10-0726.1035.7037.000.00--0186.23%
ZM221021P001100002022-09-30 3:08PM EDT2022-10-2135.4036.2536.80-0.70-1.94%31020580.27%
ZM221028P001100002022-09-20 1:55PM EDT2022-10-2833.1035.9037.000.00--060.55%
ZM221118P001100002022-09-28 10:23AM EDT2022-11-1834.9036.2536.95-0.10-0.29%149256.84%
ZM221216P001100002022-09-29 1:26PM EDT2022-12-1635.6036.6037.10-0.88-2.41%429752.88%
ZM230120P001100002022-09-29 2:26PM EDT2023-01-2037.0837.1037.650.00-14,38552.20%
ZM230217P001100002022-09-27 10:00AM EDT2023-02-1736.8537.5037.850.00-221450.06%
ZM230317P001100002022-09-29 2:55PM EDT2023-03-1737.9837.9538.400.00-32850.17%
ZM230519P001100002022-09-27 2:24PM EDT2023-05-1939.3538.9039.650.00-44352.10%
ZM230616P001100002022-09-27 11:42AM EDT2023-06-1639.0039.5040.000.00-24351.07%
ZM240119P001100002022-09-27 3:31PM EDT2024-01-1942.1541.9042.350.00-261,53246.11%
ZM250117P001100002022-09-28 3:42PM EDT2025-01-1745.3042.6045.900.00-14043.34%