Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021C00140000 | 2022-09-29 11:10AM EDT | 2022-10-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 874 | 93.75% |
| ZM221118C00140000 | 2022-09-26 10:23AM EDT | 2022-11-18 | 0.10 | 0.02 | 0.11 | 0.00 | - | 2 | 791 | 72.07% |
| ZM221216C00140000 | 2022-09-30 12:42PM EDT | 2022-12-16 | 0.20 | 0.16 | 0.27 | -0.14 | -41.18% | 1 | 262 | 67.48% |
| ZM230120C00140000 | 2022-09-29 9:30AM EDT | 2023-01-20 | 0.51 | 0.24 | 0.44 | 0.00 | - | 1 | 1,429 | 60.11% |
| ZM230217C00140000 | 2022-09-27 10:01AM EDT | 2023-02-17 | 0.64 | 0.56 | 0.61 | 0.00 | - | 1 | 368 | 59.13% |
| ZM230616C00140000 | 2022-09-30 3:13PM EDT | 2023-06-16 | 2.40 | 2.29 | 2.46 | -0.02 | -0.83% | 21 | 214 | 59.67% |
| ZM240119C00140000 | 2022-09-29 2:06PM EDT | 2024-01-19 | 5.70 | 5.40 | 5.80 | 0.00 | - | 6 | 378 | 57.56% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021P00140000 | 2022-09-08 10:13AM EDT | 2022-10-21 | 60.45 | 65.90 | 66.70 | 0.00 | - | 1 | 2 | 135.35% |
| ZM221118P00140000 | 2022-09-07 3:45PM EDT | 2022-11-18 | 58.55 | 66.05 | 66.75 | 0.00 | - | 36 | 25 | 90.92% |
| ZM221216P00140000 | 2022-09-21 2:34PM EDT | 2022-12-16 | 62.85 | 65.70 | 66.95 | 0.00 | - | 11 | 12 | 78.66% |
| ZM230120P00140000 | 2022-09-29 10:41AM EDT | 2023-01-20 | 65.75 | 65.80 | 67.10 | 0.00 | - | 1 | 46 | 68.31% |
| ZM230217P00140000 | 2022-09-28 3:59PM EDT | 2023-02-17 | 64.13 | 65.90 | 67.05 | 0.00 | - | 5 | 34 | 60.25% |
| ZM230616P00140000 | 2022-09-28 11:01AM EDT | 2023-06-16 | 65.50 | 66.55 | 67.20 | 0.00 | - | 1 | 81 | 46.22% |
| ZM240119P00140000 | 2022-09-29 12:11PM EDT | 2024-01-19 | 67.15 | 67.30 | 68.10 | 0.00 | - | 18 | 195 | 40.39% |
© 2022 Yahoo. All rights reserved.
