Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220930C00125000 | 2022-09-23 3:35PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 30 | 159.38% |
| ZM221007C00125000 | 2022-09-22 2:34PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 58 | 103.13% |
| ZM221021C00125000 | 2022-09-23 2:46PM EDT | 2022-10-21 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 11 | 1,651 | 80.66% |
| ZM221118C00125000 | 2022-09-23 12:38PM EDT | 2022-11-18 | 0.12 | 0.09 | 0.16 | -0.08 | -40.00% | 3 | 367 | 62.31% |
| ZM221216C00125000 | 2022-09-23 3:54PM EDT | 2022-12-16 | 0.52 | 0.52 | 0.57 | -0.05 | -8.77% | 6 | 793 | 64.60% |
| ZM230120C00125000 | 2022-09-23 2:02PM EDT | 2023-01-20 | 0.91 | 0.84 | 0.95 | -0.04 | -4.21% | 17 | 1,325 | 59.96% |
| ZM230217C00125000 | 2022-09-23 3:08PM EDT | 2023-02-17 | 1.28 | 1.22 | 1.34 | -0.35 | -21.47% | 6 | 314 | 58.57% |
| ZM230317C00125000 | 2022-09-23 2:03PM EDT | 2023-03-17 | 1.92 | 1.73 | 1.96 | -0.33 | -14.67% | 11 | 585 | 58.94% |
| ZM230616C00125000 | 2022-09-22 12:54PM EDT | 2023-06-16 | 3.75 | 3.65 | 3.85 | 0.00 | - | 1 | 1,086 | 59.19% |
| ZM240119C00125000 | 2022-09-23 9:34AM EDT | 2024-01-19 | 7.92 | 7.80 | 8.40 | -0.06 | -0.75% | 1 | 346 | 59.07% |
| ZM250117C00125000 | 2022-09-23 3:04PM EDT | 2025-01-17 | 14.10 | 13.10 | 16.15 | -0.80 | -5.37% | 4 | 36 | 59.56% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220930P00125000 | 2022-08-24 9:30AM EDT | 2022-09-30 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM221021P00125000 | 2022-09-22 3:57PM EDT | 2022-10-21 | 49.60 | 50.20 | 51.20 | 0.00 | - | 9,580 | 20,119 | 92.19% |
| ZM221118P00125000 | 2022-09-21 3:46PM EDT | 2022-11-18 | 49.15 | 50.25 | 50.90 | 0.00 | - | 140 | 76 | 51.56% |
| ZM221216P00125000 | 2022-09-21 10:45AM EDT | 2022-12-16 | 47.60 | 50.45 | 50.90 | 0.00 | - | 222 | 56 | 50.68% |
| ZM230120P00125000 | 2022-09-23 3:50PM EDT | 2023-01-20 | 50.76 | 50.35 | 51.05 | +0.96 | +1.93% | 1 | 1,473 | 53.27% |
| ZM230217P00125000 | 2022-09-22 1:46PM EDT | 2023-02-17 | 50.35 | 50.60 | 51.40 | 0.00 | - | 15 | 150 | 53.32% |
| ZM230317P00125000 | 2022-09-14 10:44AM EDT | 2023-03-17 | 46.77 | 50.95 | 51.55 | 0.00 | - | 1 | 4 | 50.64% |
| ZM230616P00125000 | 2022-09-16 2:57PM EDT | 2023-06-16 | 48.86 | 51.75 | 52.30 | 0.00 | - | 3 | 51 | 47.10% |
| ZM240119P00125000 | 2022-09-23 3:40PM EDT | 2024-01-19 | 54.00 | 53.65 | 54.65 | +0.35 | +0.65% | 26 | 352 | 45.28% |
| ZM250117P00125000 | 2022-09-20 11:37AM EDT | 2025-01-17 | 54.85 | 54.75 | 59.05 | 0.00 | - | 8 | 20 | 45.59% |
© 2022 Yahoo. All rights reserved.
