Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.84+4.73 (+6.06%)
At close: 04:00PM EST
81.45 -1.39 (-1.68%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:110.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230217C001100002023-02-02 1:40PM EST2023-02-170.100.050.11+0.07+233.33%171,05566.21%
ZM230317C001100002023-02-02 3:47PM EST2023-03-170.880.910.97+0.33+60.00%2361,60063.48%
ZM230519C001100002023-02-02 3:22PM EST2023-05-192.342.282.43+0.91+63.64%5043153.54%
ZM230616C001100002023-02-02 2:50PM EST2023-06-163.253.203.40+1.20+58.54%32343653.96%
ZM230818C001100002023-02-02 1:41PM EST2023-08-185.104.654.80+1.87+57.89%786851.65%
ZM240119C001100002023-02-02 12:07PM EST2024-01-198.858.859.15+1.80+25.53%1292053.08%
ZM250117C001100002023-02-02 12:32PM EST2025-01-1717.2516.6517.55+5.20+43.15%411654.89%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230217P001100002023-01-23 9:32AM EST2023-02-1740.9526.8528.150.00-1084.96%
ZM230317P001100002023-01-03 3:39PM EST2023-03-1742.9527.5528.000.00-2057.10%
ZM230519P001100002023-01-30 12:21PM EST2023-05-1935.0528.4029.000.00-4449.28%
ZM230616P001100002023-01-31 10:39AM EST2023-06-1636.6528.8029.500.00-21447.53%
ZM230818P001100002023-02-02 2:55PM EST2023-08-1830.3529.6530.10-6.70-18.08%34342.60%
ZM240119P001100002023-01-31 3:16PM EST2024-01-1938.2032.0532.450.00-81,59040.74%
ZM250117P001100002023-01-24 1:36PM EST2025-01-1744.1536.0036.900.00-17038.89%