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:115.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007C001150002022-09-29 10:49AM EDT2022-10-070.010.000.020.00-1145114.06%
ZM221014C001150002022-09-20 3:06PM EDT2022-10-140.070.000.030.00-1584.38%
ZM221021C001150002022-09-30 3:15PM EDT2022-10-210.030.030.04-0.03-50.00%31,13975.00%
ZM221028C001150002022-09-30 2:26PM EDT2022-10-280.080.030.13+0.02+33.33%17172.07%
ZM221118C001150002022-09-30 2:28PM EDT2022-11-180.200.160.24-0.02-9.09%11,03462.31%
ZM221216C001150002022-09-30 12:12PM EDT2022-12-160.820.640.73-0.12-12.77%557162.65%
ZM230120C001150002022-09-30 12:19PM EDT2023-01-201.451.251.33+0.04+2.84%152560.40%
ZM230217C001150002022-09-30 3:14PM EDT2023-02-171.891.781.88-0.11-5.50%638859.44%
ZM230317C001150002022-09-27 1:13PM EDT2023-03-172.612.512.710.00-5032960.43%
ZM230519C001150002022-09-29 10:41AM EDT2023-05-194.203.954.100.00-259259.80%
ZM230616C001150002022-09-27 1:59PM EDT2023-06-164.954.805.000.00-2115660.86%
ZM240119C001150002022-09-30 1:56PM EDT2024-01-199.459.009.45-0.26-2.68%337759.26%
ZM250117C001150002022-09-30 1:29PM EDT2025-01-1714.9513.2016.10-0.45-2.92%12657.05%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221021P001150002022-09-30 3:08PM EDT2022-10-2140.5541.2041.70-0.05-0.12%29019476.17%
ZM221118P001150002022-09-16 12:41PM EDT2022-11-1837.1141.2541.800.00-114057.42%
ZM221216P001150002022-09-22 1:34PM EDT2022-12-1640.4041.5041.950.00-410053.81%
ZM230120P001150002022-09-29 2:55PM EDT2023-01-2041.6141.5042.250.00-392454.44%
ZM230217P001150002022-09-27 3:15PM EDT2023-02-1742.0042.0542.500.00-717351.82%
ZM230317P001150002022-09-26 3:41PM EDT2023-03-1742.4042.4042.850.00-121350.82%
ZM230519P001150002022-09-27 2:35PM EDT2023-05-1943.6043.2043.750.00-14249.84%
ZM230616P001150002022-09-27 10:05AM EDT2023-06-1643.2943.7044.450.00-17251.21%
ZM240119P001150002022-09-30 1:37PM EDT2024-01-1945.5045.8546.55-0.55-1.19%644345.81%
ZM250117P001150002022-09-22 12:20PM EDT2025-01-1748.4246.6549.750.00--142.56%