ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:45.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230616C00045000 | 2023-05-25 9:41AM EDT | 2023-06-16 | 18.05 | 23.95 | 24.15 | 0.00 | - | 4 | 55 | 111.33% |
| ZM230721C00045000 | 2023-06-02 1:38PM EDT | 2023-07-21 | 23.96 | 24.25 | 24.45 | 0.00 | - | 3 | 23 | 70.70% |
| ZM230818C00045000 | 2023-05-30 3:44PM EDT | 2023-08-18 | 21.73 | 24.55 | 24.85 | 0.00 | - | 2 | 3,023 | 67.43% |
| ZM231020C00045000 | 2023-05-31 2:01PM EDT | 2023-10-20 | 23.60 | 25.60 | 26.00 | 0.00 | - | 12 | 36 | 66.65% |
| ZM231117C00045000 | 2023-06-01 2:58PM EDT | 2023-11-17 | 25.85 | 26.10 | 26.50 | 0.00 | - | 1 | 51 | 66.38% |
| ZM240119C00045000 | 2023-05-31 2:39PM EDT | 2024-01-19 | 25.55 | 27.20 | 27.40 | 0.00 | - | 7 | 422 | 65.20% |
| ZM240621C00045000 | 2023-05-24 11:02AM EDT | 2024-06-21 | 25.50 | 29.55 | 29.90 | 0.00 | - | 1 | 2 | 64.92% |
| ZM250117C00045000 | 2023-06-05 10:21AM EDT | 2025-01-17 | 29.40 | 31.95 | 32.90 | 0.00 | - | 13 | 438 | 64.24% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230609P00045000 | 2023-06-01 12:23PM EDT | 2023-06-09 | 0.09 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 159.38% |
| ZM230616P00045000 | 2023-06-06 11:47AM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 3,234 | 96.09% |
| ZM230623P00045000 | 2023-06-02 2:57PM EDT | 2023-06-23 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 521 | 75.00% |
| ZM230630P00045000 | 2023-05-23 1:29PM EDT | 2023-06-30 | 0.12 | 0.01 | 0.09 | 0.00 | - | 10 | 765 | 73.83% |
| ZM230721P00045000 | 2023-06-06 9:44AM EDT | 2023-07-21 | 0.08 | 0.06 | 0.12 | -0.02 | -20.00% | 1 | 1,561 | 59.38% |
| ZM230818P00045000 | 2023-06-05 2:20PM EDT | 2023-08-18 | 0.23 | 0.21 | 0.26 | +0.01 | +4.55% | 13 | 3,439 | 55.13% |
| ZM231020P00045000 | 2023-06-05 1:21PM EDT | 2023-10-20 | 0.98 | 0.86 | 0.93 | 0.00 | - | 8 | 405 | 54.98% |
| ZM231117P00045000 | 2023-05-30 10:30AM EDT | 2023-11-17 | 1.71 | 1.14 | 1.18 | 0.00 | - | 2 | 355 | 53.91% |
| ZM240119P00045000 | 2023-06-06 11:48AM EDT | 2024-01-19 | 1.85 | 1.82 | 1.90 | -0.05 | -2.63% | 1 | 2,701 | 53.27% |
| ZM240621P00045000 | 2023-06-02 10:56AM EDT | 2024-06-21 | 3.52 | 3.25 | 3.40 | 0.00 | - | 5 | 369 | 51.20% |
| ZM250117P00045000 | 2023-06-05 10:53AM EDT | 2025-01-17 | 4.80 | 4.75 | 4.95 | -0.33 | -6.43% | 1 | 822 | 49.05% |
© 2023 Yahoo. All rights reserved.