Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.59-0.88 (-1.18%)
At close: 04:00PM EDT
73.65 +0.06 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:45.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007C000450002022-09-08 2:59PM EDT2022-10-0734.7528.1029.050.00-11227.73%
ZM221014C000450002022-09-19 11:02AM EDT2022-10-1432.4528.1529.150.00--1113.28%
ZM221021C000450002022-09-08 10:31AM EDT2022-10-2135.5528.3028.950.00-1286.33%
ZM221028C000450002022-09-15 10:05AM EDT2022-10-2836.5528.2029.300.00--293.16%
ZM221118C000450002022-09-29 10:19AM EDT2022-11-1829.4028.8029.400.00-1488.09%
ZM221216C000450002022-09-14 9:49AM EDT2022-12-1634.6529.4030.300.00-2588.33%
ZM230120C000450002022-09-09 12:12PM EDT2023-01-2038.5530.0031.050.00-13983.57%
ZM230217C000450002022-09-28 10:12AM EDT2023-02-1732.3029.4533.250.00-1684.59%
ZM230317C000450002022-09-06 11:33AM EDT2023-03-1738.3531.5531.950.00-21681.26%
ZM230616C000450002022-08-31 2:27PM EDT2023-06-1640.4534.1034.500.00-65984.31%
ZM240119C000450002022-09-29 11:10AM EDT2024-01-1937.5536.6537.450.00-23575.99%
ZM250117C000450002022-09-27 12:04PM EDT2025-01-1741.2539.5042.950.00-2672.56%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007P000450002022-09-02 2:23PM EDT2022-10-070.070.000.030.00-11135.94%
ZM221014P000450002022-09-07 3:28PM EDT2022-10-140.060.000.070.00--65105.47%
ZM221021P000450002022-09-29 12:11PM EDT2022-10-210.020.000.020.00-329275.00%
ZM221028P000450002022-09-21 12:28PM EDT2022-10-280.080.010.120.00--981.25%
ZM221118P000450002022-09-29 10:39AM EDT2022-11-180.320.230.330.00-132277.83%
ZM221216P000450002022-09-29 9:51AM EDT2022-12-160.920.890.940.00-225680.91%
ZM230120P000450002022-09-29 3:54PM EDT2023-01-201.461.381.530.00-71,76176.42%
ZM230217P000450002022-09-26 2:53PM EDT2023-02-171.661.771.830.00-1665873.02%
ZM230317P000450002022-09-30 3:48PM EDT2023-03-172.262.222.37-0.04-1.74%187072.30%
ZM230616P000450002022-09-30 10:00AM EDT2023-06-163.603.503.65-0.10-2.70%31,45668.73%
ZM240119P000450002022-09-23 1:51PM EDT2024-01-195.955.756.000.00-280663.06%
ZM250117P000450002022-09-16 12:57PM EDT2025-01-177.706.808.700.00-1154.59%