Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021C00155000 | 2022-08-11 10:36AM EDT | 2022-10-21 | 2.67 | 1.94 | 2.04 | -0.25 | -8.56% | 10 | 196 | 220.70% |
| ZM221118C00155000 | 2022-08-11 11:03AM EDT | 2022-11-18 | 3.80 | 3.10 | 3.20 | +1.13 | +42.32% | 7 | 80 | 163.04% |
| ZM221216C00155000 | 2022-08-11 10:31AM EDT | 2022-12-16 | 6.10 | 4.70 | 4.85 | +1.80 | +41.86% | 11 | 165 | 147.39% |
| ZM230120C00155000 | 2022-08-11 2:35PM EDT | 2023-01-20 | 5.90 | 5.70 | 5.95 | -1.00 | -14.49% | 5 | 1,813 | 130.54% |
| ZM230217C00155000 | 2022-08-10 1:46PM EDT | 2023-02-17 | 8.05 | 7.25 | 7.40 | -2.30 | -22.22% | 1 | 178 | 126.71% |
| ZM230616C00155000 | 2022-08-01 11:59AM EDT | 2023-06-16 | 10.96 | 12.05 | 12.30 | 0.00 | - | - | 55 | 114.60% |
| ZM240119C00155000 | 2022-08-09 1:13PM EDT | 2024-01-19 | 18.15 | 19.40 | 20.10 | 0.00 | - | 2 | 295 | 107.41% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021P00155000 | 2022-08-11 11:06AM EDT | 2022-10-21 | 45.60 | 48.00 | 48.45 | -2.80 | -5.79% | 1 | 18 | 0.00% |
| ZM221118P00155000 | 2022-08-03 10:54AM EDT | 2022-11-18 | 46.60 | 48.70 | 49.35 | 0.00 | - | 10 | 27 | 0.00% |
| ZM230120P00155000 | 2022-08-11 12:20PM EDT | 2023-01-20 | 51.10 | 50.85 | 51.30 | -7.50 | -12.80% | 1 | 504 | 0.00% |
| ZM230217P00155000 | 2022-08-05 2:32PM EDT | 2023-02-17 | 48.70 | 51.90 | 52.35 | 0.00 | - | - | 14 | 0.00% |
| ZM240119P00155000 | 2022-08-09 3:09PM EDT | 2024-01-19 | 61.10 | 60.10 | 60.70 | 0.00 | - | 2 | 69 | 0.00% |
© 2022 Yahoo. All rights reserved.
