Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.45-0.09 (-0.12%)
At close: 04:00PM EDT
74.64 +0.19 (+0.26%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:125.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM220930C001250002022-09-23 3:35PM EDT2022-09-300.010.000.03-0.01-50.00%1030159.38%
ZM221007C001250002022-09-22 2:34PM EDT2022-10-070.050.000.030.00-258103.13%
ZM221021C001250002022-09-23 2:46PM EDT2022-10-210.050.050.06+0.01+25.00%111,65180.66%
ZM221118C001250002022-09-23 12:38PM EDT2022-11-180.120.090.16-0.08-40.00%336762.31%
ZM221216C001250002022-09-23 3:54PM EDT2022-12-160.520.520.57-0.05-8.77%679364.60%
ZM230120C001250002022-09-23 2:02PM EDT2023-01-200.910.840.95-0.04-4.21%171,32559.96%
ZM230217C001250002022-09-23 3:08PM EDT2023-02-171.281.221.34-0.35-21.47%631458.57%
ZM230317C001250002022-09-23 2:03PM EDT2023-03-171.921.731.96-0.33-14.67%1158558.94%
ZM230616C001250002022-09-22 12:54PM EDT2023-06-163.753.653.850.00-11,08659.19%
ZM240119C001250002022-09-23 9:34AM EDT2024-01-197.927.808.40-0.06-0.75%134659.07%
ZM250117C001250002022-09-23 3:04PM EDT2025-01-1714.1013.1016.15-0.80-5.37%43659.56%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM220930P001250002022-08-24 9:30AM EDT2022-09-3043.950.000.000.00-100.00%
ZM221021P001250002022-09-22 3:57PM EDT2022-10-2149.6050.2051.200.00-9,58020,11992.19%
ZM221118P001250002022-09-21 3:46PM EDT2022-11-1849.1550.2550.900.00-1407651.56%
ZM221216P001250002022-09-21 10:45AM EDT2022-12-1647.6050.4550.900.00-2225650.68%
ZM230120P001250002022-09-23 3:50PM EDT2023-01-2050.7650.3551.05+0.96+1.93%11,47353.27%
ZM230217P001250002022-09-22 1:46PM EDT2023-02-1750.3550.6051.400.00-1515053.32%
ZM230317P001250002022-09-14 10:44AM EDT2023-03-1746.7750.9551.550.00-1450.64%
ZM230616P001250002022-09-16 2:57PM EDT2023-06-1648.8651.7552.300.00-35147.10%
ZM240119P001250002022-09-23 3:40PM EDT2024-01-1954.0053.6554.65+0.35+0.65%2635245.28%
ZM250117P001250002022-09-20 11:37AM EDT2025-01-1754.8554.7559.050.00-82045.59%