Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221007C00115000 | 2022-09-29 10:49AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 145 | 114.06% |
| ZM221014C00115000 | 2022-09-20 3:06PM EDT | 2022-10-14 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 84.38% |
| ZM221021C00115000 | 2022-09-30 3:15PM EDT | 2022-10-21 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 3 | 1,139 | 75.00% |
| ZM221028C00115000 | 2022-09-30 2:26PM EDT | 2022-10-28 | 0.08 | 0.03 | 0.13 | +0.02 | +33.33% | 1 | 71 | 72.07% |
| ZM221118C00115000 | 2022-09-30 2:28PM EDT | 2022-11-18 | 0.20 | 0.16 | 0.24 | -0.02 | -9.09% | 1 | 1,034 | 62.31% |
| ZM221216C00115000 | 2022-09-30 12:12PM EDT | 2022-12-16 | 0.82 | 0.64 | 0.73 | -0.12 | -12.77% | 5 | 571 | 62.65% |
| ZM230120C00115000 | 2022-09-30 12:19PM EDT | 2023-01-20 | 1.45 | 1.25 | 1.33 | +0.04 | +2.84% | 1 | 525 | 60.40% |
| ZM230217C00115000 | 2022-09-30 3:14PM EDT | 2023-02-17 | 1.89 | 1.78 | 1.88 | -0.11 | -5.50% | 6 | 388 | 59.44% |
| ZM230317C00115000 | 2022-09-27 1:13PM EDT | 2023-03-17 | 2.61 | 2.51 | 2.71 | 0.00 | - | 50 | 329 | 60.43% |
| ZM230519C00115000 | 2022-09-29 10:41AM EDT | 2023-05-19 | 4.20 | 3.95 | 4.10 | 0.00 | - | 25 | 92 | 59.80% |
| ZM230616C00115000 | 2022-09-27 1:59PM EDT | 2023-06-16 | 4.95 | 4.80 | 5.00 | 0.00 | - | 21 | 156 | 60.86% |
| ZM240119C00115000 | 2022-09-30 1:56PM EDT | 2024-01-19 | 9.45 | 9.00 | 9.45 | -0.26 | -2.68% | 3 | 377 | 59.26% |
| ZM250117C00115000 | 2022-09-30 1:29PM EDT | 2025-01-17 | 14.95 | 13.20 | 16.10 | -0.45 | -2.92% | 12 | 6 | 57.05% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021P00115000 | 2022-09-30 3:08PM EDT | 2022-10-21 | 40.55 | 41.20 | 41.70 | -0.05 | -0.12% | 290 | 194 | 76.17% |
| ZM221118P00115000 | 2022-09-16 12:41PM EDT | 2022-11-18 | 37.11 | 41.25 | 41.80 | 0.00 | - | 1 | 140 | 57.42% |
| ZM221216P00115000 | 2022-09-22 1:34PM EDT | 2022-12-16 | 40.40 | 41.50 | 41.95 | 0.00 | - | 4 | 100 | 53.81% |
| ZM230120P00115000 | 2022-09-29 2:55PM EDT | 2023-01-20 | 41.61 | 41.50 | 42.25 | 0.00 | - | 3 | 924 | 54.44% |
| ZM230217P00115000 | 2022-09-27 3:15PM EDT | 2023-02-17 | 42.00 | 42.05 | 42.50 | 0.00 | - | 7 | 173 | 51.82% |
| ZM230317P00115000 | 2022-09-26 3:41PM EDT | 2023-03-17 | 42.40 | 42.40 | 42.85 | 0.00 | - | 12 | 13 | 50.82% |
| ZM230519P00115000 | 2022-09-27 2:35PM EDT | 2023-05-19 | 43.60 | 43.20 | 43.75 | 0.00 | - | 1 | 42 | 49.84% |
| ZM230616P00115000 | 2022-09-27 10:05AM EDT | 2023-06-16 | 43.29 | 43.70 | 44.45 | 0.00 | - | 1 | 72 | 51.21% |
| ZM240119P00115000 | 2022-09-30 1:37PM EDT | 2024-01-19 | 45.50 | 45.85 | 46.55 | -0.55 | -1.19% | 6 | 443 | 45.81% |
| ZM250117P00115000 | 2022-09-22 12:20PM EDT | 2025-01-17 | 48.42 | 46.65 | 49.75 | 0.00 | - | - | 1 | 42.56% |
© 2022 Yahoo. All rights reserved.
