Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:50.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203C00050000 | 2023-01-18 10:01AM EST | 2023-02-03 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM230210C00050000 | 2023-01-18 10:05AM EST | 2023-02-10 | 21.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZM230217C00050000 | 2023-01-27 2:06PM EST | 2023-02-17 | 24.05 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| ZM230317C00050000 | 2023-01-27 3:54PM EST | 2023-03-17 | 24.70 | 0.00 | 0.00 | 0.00 | - | 25 | 101 | 0.00% |
| ZM230519C00050000 | 2023-01-27 2:11PM EST | 2023-05-19 | 25.75 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| ZM230616C00050000 | 2023-01-20 9:30AM EST | 2023-06-16 | 21.17 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| ZM230818C00050000 | 2023-01-12 10:29AM EST | 2023-08-18 | 23.86 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ZM240119C00050000 | 2023-01-27 1:44PM EST | 2024-01-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| ZM250117C00050000 | 2023-01-27 3:54PM EST | 2025-01-17 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203P00050000 | 2023-01-23 3:53PM EST | 2023-02-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 50.00% |
| ZM230210P00050000 | 2023-01-27 2:44PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| ZM230217P00050000 | 2023-01-27 3:38PM EST | 2023-02-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 162 | 1,954 | 50.00% |
| ZM230224P00050000 | 2023-01-18 12:40PM EST | 2023-02-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ZM230303P00050000 | 2023-01-27 12:23PM EST | 2023-03-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 23 | 226 | 25.00% |
| ZM230317P00050000 | 2023-01-27 3:12PM EST | 2023-03-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 30 | 4,921 | 25.00% |
| ZM230519P00050000 | 2023-01-27 1:46PM EST | 2023-05-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 23 | 420 | 12.50% |
| ZM230616P00050000 | 2023-01-27 1:58PM EST | 2023-06-16 | 1.73 | 0.00 | 0.00 | 0.00 | - | 42 | 1,873 | 12.50% |
| ZM230818P00050000 | 2023-01-27 3:56PM EST | 2023-08-18 | 2.61 | 0.00 | 0.00 | 0.00 | - | 87 | 360 | 12.50% |
| ZM240119P00050000 | 2023-01-27 3:55PM EST | 2024-01-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 40 | 1,410 | 6.25% |
| ZM250117P00050000 | 2023-01-27 3:08PM EST | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 18 | 178 | 6.25% |
© 2023 Yahoo. All rights reserved.
