Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221007C00120000 | 2022-09-30 3:57PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 181 | 128.13% |
| ZM221014C00120000 | 2022-09-28 10:52AM EDT | 2022-10-14 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 79 | 90.63% |
| ZM221021C00120000 | 2022-09-30 12:50PM EDT | 2022-10-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 51 | 1,331 | 78.13% |
| ZM221028C00120000 | 2022-09-29 2:11PM EDT | 2022-10-28 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 39 | 75.78% |
| ZM221118C00120000 | 2022-09-30 2:28PM EDT | 2022-11-18 | 0.13 | 0.11 | 0.16 | -0.08 | -38.10% | 6 | 1,370 | 63.18% |
| ZM221216C00120000 | 2022-09-28 3:39PM EDT | 2022-12-16 | 0.57 | 0.48 | 0.54 | -0.15 | -20.83% | 1 | 1,988 | 63.09% |
| ZM230120C00120000 | 2022-09-30 1:52PM EDT | 2023-01-20 | 1.05 | 0.95 | 1.01 | -0.08 | -7.08% | 8 | 2,258 | 60.18% |
| ZM230217C00120000 | 2022-09-29 2:05PM EDT | 2023-02-17 | 1.64 | 1.36 | 1.49 | +0.09 | +5.81% | 13 | 734 | 59.01% |
| ZM230317C00120000 | 2022-09-29 10:35AM EDT | 2023-03-17 | 2.21 | 2.01 | 2.18 | 0.00 | - | 1 | 487 | 59.86% |
| ZM230519C00120000 | 2022-09-30 12:29PM EDT | 2023-05-19 | 3.65 | 3.35 | 3.55 | +0.10 | +2.82% | 15 | 117 | 59.69% |
| ZM230616C00120000 | 2022-09-30 1:18PM EDT | 2023-06-16 | 4.45 | 4.15 | 4.30 | +0.05 | +1.14% | 32 | 1,798 | 60.51% |
| ZM240119C00120000 | 2022-09-30 2:26PM EDT | 2024-01-19 | 8.55 | 8.20 | 8.65 | +0.15 | +1.79% | 13 | 427 | 59.13% |
| ZM250117C00120000 | 2022-09-30 1:18PM EDT | 2025-01-17 | 13.95 | 11.80 | 15.40 | -0.62 | -4.26% | 14 | 192 | 56.54% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021P00120000 | 2022-09-30 3:08PM EDT | 2022-10-21 | 45.90 | 46.05 | 46.80 | -0.25 | -0.54% | 190 | 127 | 74.22% |
| ZM221118P00120000 | 2022-09-29 2:19PM EDT | 2022-11-18 | 46.15 | 46.15 | 46.85 | 0.00 | - | 4 | 488 | 59.77% |
| ZM221216P00120000 | 2022-09-22 1:34PM EDT | 2022-12-16 | 45.22 | 46.30 | 46.75 | 0.00 | - | 2 | 262 | 58.55% |
| ZM230120P00120000 | 2022-09-29 10:56AM EDT | 2023-01-20 | 46.15 | 46.30 | 47.00 | 0.00 | - | 8 | 772 | 53.96% |
| ZM230217P00120000 | 2022-09-30 9:33AM EDT | 2023-02-17 | 46.00 | 46.70 | 47.20 | +0.99 | +2.20% | 1 | 170 | 51.32% |
| ZM230317P00120000 | 2022-09-29 2:55PM EDT | 2023-03-17 | 46.94 | 46.90 | 47.80 | 0.00 | - | 2 | 25 | 53.58% |
| ZM230519P00120000 | 2022-09-26 12:24PM EDT | 2023-05-19 | 47.55 | 47.55 | 48.15 | 0.00 | - | 4 | 17 | 48.51% |
| ZM230616P00120000 | 2022-09-19 11:05AM EDT | 2023-06-16 | 45.00 | 48.15 | 48.65 | 0.00 | - | 14 | 179 | 49.22% |
| ZM240119P00120000 | 2022-09-30 1:45PM EDT | 2024-01-19 | 49.80 | 50.05 | 50.45 | -0.45 | -0.90% | 29 | 611 | 43.98% |
| ZM250117P00120000 | 2022-09-23 3:40PM EDT | 2025-01-17 | 52.50 | 50.55 | 53.00 | 0.00 | - | 10 | 10 | 40.03% |
© 2022 Yahoo. All rights reserved.
