Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230217C00125000 | 2023-01-25 10:30AM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 577 | 80.47% |
| ZM230317C00125000 | 2023-01-26 3:21PM EST | 2023-03-17 | 0.04 | 0.02 | 0.18 | 0.00 | - | 50 | 1,164 | 64.45% |
| ZM230519C00125000 | 2023-01-23 1:23PM EST | 2023-05-19 | 0.22 | 0.13 | 0.33 | 0.00 | - | 20 | 390 | 50.93% |
| ZM230616C00125000 | 2023-01-27 3:32PM EST | 2023-06-16 | 0.43 | 0.39 | 0.45 | +0.13 | +43.33% | 29 | 1,264 | 48.15% |
| ZM240119C00125000 | 2023-01-27 3:17PM EST | 2024-01-19 | 3.18 | 2.97 | 3.25 | +0.64 | +25.20% | 17 | 663 | 48.90% |
| ZM250117C00125000 | 2023-01-24 2:00PM EST | 2025-01-17 | 8.22 | 8.95 | 9.65 | 0.00 | - | 1 | 90 | 51.66% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230217P00125000 | 2022-11-22 2:33PM EST | 2023-02-17 | 48.95 | 58.80 | 59.35 | 0.00 | - | 759 | 1 | 293.29% |
| ZM230317P00125000 | 2023-01-03 2:33PM EST | 2023-03-17 | 58.00 | 50.55 | 51.20 | 0.00 | - | 10 | 0 | 55.08% |
| ZM230519P00125000 | 2022-11-23 12:47PM EST | 2023-05-19 | 49.70 | 58.85 | 59.55 | 0.00 | - | 11 | 0 | 125.34% |
| ZM230616P00125000 | 2022-12-16 9:50AM EST | 2023-06-16 | 54.55 | 55.15 | 55.85 | 0.00 | - | 1 | 0 | 88.54% |
| ZM240119P00125000 | 2023-01-27 3:16PM EST | 2024-01-19 | 51.50 | 51.20 | 51.60 | -2.65 | -4.89% | 6 | 343 | 33.41% |
| ZM250117P00125000 | 2023-01-26 1:13PM EST | 2025-01-17 | 56.47 | 52.75 | 54.35 | 0.00 | - | 1 | 85 | 35.31% |
© 2023 Yahoo. All rights reserved.
