Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021C00135000 | 2022-08-11 1:45PM EDT | 2022-10-21 | 5.05 | 4.60 | 4.75 | +0.65 | +14.77% | 10 | 367 | 248.97% |
| ZM221118C00135000 | 2022-08-10 3:49PM EDT | 2022-11-18 | 7.65 | 6.40 | 6.55 | +2.00 | +35.40% | 3 | 161 | 183.52% |
| ZM221216C00135000 | 2022-08-11 2:11PM EDT | 2022-12-16 | 8.80 | 8.55 | 8.70 | +1.10 | +14.29% | 17 | 101 | 164.43% |
| ZM230120C00135000 | 2022-08-11 2:21PM EDT | 2023-01-20 | 10.12 | 9.90 | 10.15 | -0.23 | -2.22% | 46 | 2,293 | 145.62% |
| ZM230217C00135000 | 2022-08-11 11:13AM EDT | 2023-02-17 | 12.95 | 11.60 | 11.75 | -2.05 | -13.67% | 9 | 82 | 139.76% |
| ZM230616C00135000 | 2022-08-09 10:20AM EDT | 2023-06-16 | 17.65 | 17.05 | 17.40 | 0.00 | - | 1 | 131 | 125.50% |
| ZM240119C00135000 | 2022-08-09 2:57PM EDT | 2024-01-19 | 23.60 | 24.75 | 25.45 | 0.00 | - | 1 | 185 | 116.21% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021P00135000 | 2022-08-09 3:42PM EDT | 2022-10-21 | 32.63 | 30.80 | 31.05 | 0.00 | - | 2 | 93 | 0.00% |
| ZM221118P00135000 | 2022-08-10 10:59AM EDT | 2022-11-18 | 30.40 | 32.20 | 32.55 | +1.75 | +6.11% | 4 | 28 | 0.00% |
| ZM221216P00135000 | 2022-08-10 3:50PM EDT | 2022-12-16 | 31.65 | 34.05 | 34.30 | -0.30 | -0.94% | 3 | 33 | 0.00% |
| ZM230120P00135000 | 2022-08-08 11:16AM EDT | 2023-01-20 | 30.15 | 35.00 | 35.35 | 0.00 | - | 28 | 1,927 | 0.00% |
| ZM230217P00135000 | 2022-08-10 12:13PM EDT | 2023-02-17 | 34.40 | 36.40 | 36.80 | +1.10 | +3.30% | 82 | 107 | 0.00% |
| ZM230616P00135000 | 2022-07-22 3:33PM EDT | 2023-06-16 | 41.45 | 40.45 | 40.80 | 0.00 | - | - | 49 | 0.00% |
| ZM240119P00135000 | 2022-08-11 1:19PM EDT | 2024-01-19 | 45.40 | 45.85 | 46.40 | +3.05 | +7.20% | 14 | 429 | 0.00% |
© 2022 Yahoo. All rights reserved.
