Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230217C00115000 | 2023-02-02 1:27PM EST | 2023-02-17 | 0.07 | 0.05 | 0.10 | +0.04 | +133.33% | 16 | 820 | 74.22% |
| ZM230317C00115000 | 2023-02-02 2:51PM EST | 2023-03-17 | 0.60 | 0.58 | 0.64 | +0.29 | +93.55% | 8 | 501 | 63.43% |
| ZM230519C00115000 | 2023-02-02 2:01PM EST | 2023-05-19 | 1.93 | 1.70 | 1.86 | +1.16 | +150.65% | 5 | 518 | 53.50% |
| ZM230616C00115000 | 2023-02-02 3:07PM EST | 2023-06-16 | 2.38 | 2.44 | 2.57 | +0.82 | +52.56% | 105 | 511 | 53.14% |
| ZM230818C00115000 | 2023-02-02 3:58PM EST | 2023-08-18 | 3.90 | 3.75 | 4.00 | +1.30 | +50.00% | 115 | 299 | 51.39% |
| ZM240119C00115000 | 2023-02-02 2:34PM EST | 2024-01-19 | 7.68 | 7.65 | 7.85 | +1.68 | +28.00% | 6 | 485 | 52.22% |
| ZM250117C00115000 | 2023-02-02 12:27PM EST | 2025-01-17 | 15.64 | 15.30 | 16.00 | +4.99 | +46.85% | 10 | 73 | 54.10% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230217P00115000 | 2023-01-10 12:00PM EST | 2023-02-17 | 44.55 | 31.80 | 33.00 | 0.00 | - | 1 | 0 | 89.06% |
| ZM230317P00115000 | 2023-01-06 2:30PM EST | 2023-03-17 | 45.10 | 32.20 | 33.25 | 0.00 | - | 10 | 0 | 62.35% |
| ZM230519P00115000 | 2023-01-30 12:51PM EST | 2023-05-19 | 40.40 | 32.80 | 33.60 | 0.00 | - | 21 | 21 | 50.28% |
| ZM230616P00115000 | 2023-01-31 12:58PM EST | 2023-06-16 | 40.80 | 33.15 | 33.70 | 0.00 | - | 33 | 82 | 45.61% |
| ZM230818P00115000 | 2023-02-02 1:40PM EST | 2023-08-18 | 33.63 | 33.60 | 34.70 | -7.72 | -18.67% | 1 | 13 | 44.07% |
| ZM240119P00115000 | 2023-01-31 1:08PM EST | 2024-01-19 | 42.10 | 35.85 | 36.40 | 0.00 | - | 1 | 535 | 39.94% |
| ZM250117P00115000 | 2023-02-02 9:30AM EST | 2025-01-17 | 42.85 | 39.85 | 40.55 | -5.32 | -11.04% | 3 | 24 | 38.12% |
© 2023 Yahoo. All rights reserved.
