Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021C00170000 | 2022-09-26 2:53PM EDT | 2022-10-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 429 | 118.75% |
| ZM221118C00170000 | 2022-09-23 12:15PM EDT | 2022-11-18 | 0.03 | 0.00 | 0.09 | 0.00 | - | 5 | 533 | 86.72% |
| ZM221216C00170000 | 2022-09-19 11:11AM EDT | 2022-12-16 | 0.10 | 0.02 | 0.16 | 0.00 | - | 1 | 225 | 74.61% |
| ZM230120C00170000 | 2022-09-29 9:39AM EDT | 2023-01-20 | 0.18 | 0.14 | 0.16 | 0.00 | - | 39 | 1,440 | 65.92% |
| ZM230217C00170000 | 2022-09-16 9:53AM EDT | 2023-02-17 | 0.32 | 0.14 | 0.27 | 0.00 | - | 2 | 299 | 61.43% |
| ZM230616C00170000 | 2022-09-28 3:10PM EDT | 2023-06-16 | 1.16 | 1.00 | 1.11 | 0.00 | - | 8 | 872 | 59.27% |
| ZM240119C00170000 | 2022-09-29 12:04PM EDT | 2024-01-19 | 3.25 | 2.82 | 3.35 | 0.00 | - | 11 | 323 | 56.01% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021P00170000 | 2022-08-25 3:24PM EDT | 2022-10-21 | 84.70 | 95.10 | 96.15 | 0.00 | - | 10 | 0 | 0.00% |
| ZM221118P00170000 | 2022-09-01 3:42PM EDT | 2022-11-18 | 89.60 | 95.85 | 96.80 | 0.00 | - | 10 | 0 | 114.36% |
| ZM221216P00170000 | 2022-09-14 3:49PM EDT | 2022-12-16 | 90.69 | 95.50 | 97.05 | 0.00 | - | 1 | 0 | 99.07% |
| ZM230120P00170000 | 2022-09-30 3:32PM EDT | 2023-01-20 | 95.45 | 96.05 | 96.65 | +1.40 | +1.49% | 1,600 | 1,078 | 70.46% |
| ZM230217P00170000 | 2022-08-31 3:00PM EDT | 2023-02-17 | 89.30 | 95.10 | 96.55 | 0.00 | - | 9 | 0 | 58.79% |
| ZM230616P00170000 | 2022-08-31 12:29PM EDT | 2023-06-16 | 89.95 | 94.50 | 95.30 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240119P00170000 | 2022-09-29 10:21AM EDT | 2024-01-19 | 97.05 | 95.95 | 96.80 | 0.00 | - | 1 | 99 | 36.96% |
© 2022 Yahoo. All rights reserved.
