Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221118C00050000 | 2022-08-05 11:52AM EDT | 2022-11-18 | 63.20 | 58.85 | 59.90 | 0.00 | - | - | 7 | 599.17% |
| ZM230120C00050000 | 2022-08-09 11:01AM EDT | 2023-01-20 | 60.00 | 60.00 | 60.90 | 0.00 | - | 4 | 43 | 422.83% |
| ZM230217C00050000 | 2022-08-04 3:26PM EDT | 2023-02-17 | 64.85 | 60.75 | 61.35 | 0.00 | - | - | 3 | 388.06% |
| ZM230616C00050000 | 2022-08-01 12:30PM EDT | 2023-06-16 | 61.75 | 63.00 | 66.25 | 0.00 | - | - | 36 | 328.78% |
| ZM240119C00050000 | 2022-08-09 3:35PM EDT | 2024-01-19 | 64.61 | 66.35 | 67.20 | 0.00 | - | 6 | 139 | 266.21% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021P00050000 | 2022-08-09 1:16PM EDT | 2022-10-21 | 0.40 | 0.20 | 0.37 | 0.00 | - | 2 | 247 | 89.36% |
| ZM221118P00050000 | 2022-08-10 12:11PM EDT | 2022-11-18 | 0.49 | 0.42 | 0.59 | -0.36 | -42.35% | - | 157 | 70.12% |
| ZM221216P00050000 | 2022-08-09 2:31PM EDT | 2022-12-16 | 1.16 | 0.85 | 1.04 | 0.00 | - | 60 | 634 | 66.63% |
| ZM230120P00050000 | 2022-08-11 11:47AM EDT | 2023-01-20 | 1.22 | 1.17 | 1.34 | -0.33 | -21.29% | 135 | 1,225 | 60.52% |
| ZM230217P00050000 | 2022-08-11 12:47PM EDT | 2023-02-17 | 1.86 | 1.82 | 1.87 | -0.19 | -9.27% | 3 | 89 | 61.46% |
| ZM230616P00050000 | 2022-08-04 11:49AM EDT | 2023-06-16 | 3.05 | 3.35 | 3.50 | 0.00 | - | - | 52 | 57.42% |
| ZM240119P00050000 | 2022-08-11 12:16PM EDT | 2024-01-19 | 5.75 | 5.65 | 5.85 | -0.05 | -0.86% | 1 | 337 | 53.79% |
© 2022 Yahoo. All rights reserved.
