Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021C00130000 | 2022-08-11 1:35PM EDT | 2022-10-21 | 6.05 | 5.70 | 5.80 | +0.93 | +18.16% | 15 | 2,341 | 258.94% |
| ZM221118C00130000 | 2022-08-11 12:20PM EDT | 2022-11-18 | 7.70 | 7.60 | 7.80 | +0.90 | +13.24% | 24 | 236 | 190.43% |
| ZM221216C00130000 | 2022-08-11 1:48PM EDT | 2022-12-16 | 10.45 | 9.85 | 10.10 | +1.54 | +17.28% | 25 | 190 | 170.20% |
| ZM230120C00130000 | 2022-08-11 1:23PM EDT | 2023-01-20 | 12.00 | 11.30 | 11.55 | +1.60 | +15.38% | 138 | 866 | 150.45% |
| ZM230217C00130000 | 2022-08-11 2:02PM EDT | 2023-02-17 | 13.50 | 13.00 | 13.25 | +1.30 | +10.66% | 6 | 54 | 144.17% |
| ZM230616C00130000 | 2022-08-09 3:50PM EDT | 2023-06-16 | 18.78 | 18.55 | 18.90 | 0.00 | - | 2 | 26 | 128.76% |
| ZM240119C00130000 | 2022-08-11 11:51AM EDT | 2024-01-19 | 27.20 | 26.45 | 26.95 | +2.20 | +8.80% | 1 | 329 | 119.07% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021P00130000 | 2022-08-11 1:59PM EDT | 2022-10-21 | 26.40 | 26.85 | 27.10 | +5.77 | +27.97% | 8 | 135 | 0.00% |
| ZM221118P00130000 | 2022-08-10 2:56PM EDT | 2022-11-18 | 26.50 | 28.45 | 28.70 | -1.05 | -3.81% | 4 | 88 | 0.00% |
| ZM221216P00130000 | 2022-08-10 3:38PM EDT | 2022-12-16 | 28.05 | 30.45 | 30.65 | +2.80 | +11.09% | - | 48 | 0.00% |
| ZM230120P00130000 | 2022-08-11 10:57AM EDT | 2023-01-20 | 29.45 | 31.40 | 31.75 | +1.65 | +5.94% | 7 | 894 | 0.00% |
| ZM230217P00130000 | 2022-08-11 11:06AM EDT | 2023-02-17 | 31.15 | 32.85 | 33.20 | +3.50 | +12.66% | 2 | 27 | 0.00% |
| ZM230616P00130000 | 2022-08-08 3:43PM EDT | 2023-06-16 | 34.10 | 37.05 | 37.40 | 0.00 | - | 20 | 69 | 0.00% |
| ZM240119P00130000 | 2022-08-05 1:32PM EDT | 2024-01-19 | 39.25 | 42.55 | 43.15 | 0.00 | - | 1 | 2,863 | 0.00% |
© 2022 Yahoo. All rights reserved.
