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:120.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007C001200002022-09-30 3:57PM EDT2022-10-070.010.000.030.00-5181128.13%
ZM221014C001200002022-09-28 10:52AM EDT2022-10-140.040.000.030.00-27990.63%
ZM221021C001200002022-09-30 12:50PM EDT2022-10-210.020.020.03-0.02-50.00%511,33178.13%
ZM221028C001200002022-09-29 2:11PM EDT2022-10-280.070.000.130.00-23975.78%
ZM221118C001200002022-09-30 2:28PM EDT2022-11-180.130.110.16-0.08-38.10%61,37063.18%
ZM221216C001200002022-09-28 3:39PM EDT2022-12-160.570.480.54-0.15-20.83%11,98863.09%
ZM230120C001200002022-09-30 1:52PM EDT2023-01-201.050.951.01-0.08-7.08%82,25860.18%
ZM230217C001200002022-09-29 2:05PM EDT2023-02-171.641.361.49+0.09+5.81%1373459.01%
ZM230317C001200002022-09-29 10:35AM EDT2023-03-172.212.012.180.00-148759.86%
ZM230519C001200002022-09-30 12:29PM EDT2023-05-193.653.353.55+0.10+2.82%1511759.69%
ZM230616C001200002022-09-30 1:18PM EDT2023-06-164.454.154.30+0.05+1.14%321,79860.51%
ZM240119C001200002022-09-30 2:26PM EDT2024-01-198.558.208.65+0.15+1.79%1342759.13%
ZM250117C001200002022-09-30 1:18PM EDT2025-01-1713.9511.8015.40-0.62-4.26%1419256.54%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221021P001200002022-09-30 3:08PM EDT2022-10-2145.9046.0546.80-0.25-0.54%19012774.22%
ZM221118P001200002022-09-29 2:19PM EDT2022-11-1846.1546.1546.850.00-448859.77%
ZM221216P001200002022-09-22 1:34PM EDT2022-12-1645.2246.3046.750.00-226258.55%
ZM230120P001200002022-09-29 10:56AM EDT2023-01-2046.1546.3047.000.00-877253.96%
ZM230217P001200002022-09-30 9:33AM EDT2023-02-1746.0046.7047.20+0.99+2.20%117051.32%
ZM230317P001200002022-09-29 2:55PM EDT2023-03-1746.9446.9047.800.00-22553.58%
ZM230519P001200002022-09-26 12:24PM EDT2023-05-1947.5547.5548.150.00-41748.51%
ZM230616P001200002022-09-19 11:05AM EDT2023-06-1645.0048.1548.650.00-1417949.22%
ZM240119P001200002022-09-30 1:45PM EDT2024-01-1949.8050.0550.45-0.45-0.90%2961143.98%
ZM250117P001200002022-09-23 3:40PM EDT2025-01-1752.5050.5553.000.00-101040.03%