Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230217C00130000 | 2023-01-27 12:39PM EST | 2023-02-17 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 41 | 590 | 88.28% |
| ZM230317C00130000 | 2023-01-27 3:26PM EST | 2023-03-17 | 0.04 | 0.01 | 0.08 | +0.03 | +300.00% | 8 | 3,125 | 62.11% |
| ZM230519C00130000 | 2023-01-27 2:17PM EST | 2023-05-19 | 0.17 | 0.10 | 0.25 | +0.07 | +70.00% | 20 | 125 | 51.51% |
| ZM230616C00130000 | 2023-01-24 2:15PM EST | 2023-06-16 | 0.20 | 0.15 | 0.39 | 0.00 | - | 3 | 739 | 49.61% |
| ZM240119C00130000 | 2023-01-27 3:17PM EST | 2024-01-19 | 2.68 | 2.48 | 2.77 | +0.40 | +17.54% | 49 | 704 | 48.66% |
| ZM250117C00130000 | 2023-01-27 9:59AM EST | 2025-01-17 | 7.95 | 8.05 | 8.60 | +0.40 | +5.30% | 11 | 13,359 | 50.85% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230217P00130000 | 2023-01-18 10:25AM EST | 2023-02-17 | 58.90 | 55.10 | 56.70 | 0.00 | - | 1 | 0 | 97.66% |
| ZM230317P00130000 | 2023-01-25 3:51PM EST | 2023-03-17 | 61.18 | 55.60 | 56.25 | 0.00 | - | 5 | 4 | 66.21% |
| ZM230519P00130000 | 2023-01-27 9:56AM EST | 2023-05-19 | 57.80 | 55.40 | 56.25 | -1.85 | -3.10% | 1 | 0 | 55.86% |
| ZM230616P00130000 | 2023-01-24 2:49PM EST | 2023-06-16 | 60.10 | 55.30 | 56.20 | 0.00 | - | 5 | 0 | 48.78% |
| ZM240119P00130000 | 2023-01-25 3:14PM EST | 2024-01-19 | 60.75 | 55.80 | 56.30 | 0.00 | - | 600 | 2,738 | 31.96% |
| ZM250117P00130000 | 2022-12-19 1:51PM EST | 2025-01-17 | 63.30 | 61.95 | 65.65 | 0.00 | - | 10 | 11 | 54.75% |
© 2023 Yahoo. All rights reserved.
