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:55.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007C000550002022-09-30 10:11AM EDT2022-10-0720.2518.2519.00-0.45-2.17%1393.75%
ZM221014C000550002022-09-19 11:05AM EDT2022-10-1422.8018.2019.150.00--175.39%
ZM221021C000550002022-09-23 9:59AM EDT2022-10-2118.9918.6519.050.00-1475.39%
ZM221118C000550002022-09-28 3:39PM EDT2022-11-1822.2019.8020.150.00-1976.76%
ZM221216C000550002022-09-30 3:12PM EDT2022-12-1621.9021.1521.60+0.10+0.46%254279.57%
ZM230120C000550002022-09-21 3:19PM EDT2023-01-2025.9522.3023.150.00-13978.76%
ZM230217C000550002022-09-26 11:46AM EDT2023-02-1723.8523.1023.550.00-12675.27%
ZM230317C000550002022-09-29 12:18PM EDT2023-03-1724.8824.0024.750.00-104176.20%
ZM230616C000550002022-09-29 3:20PM EDT2023-06-1627.4326.4527.000.00-11774.41%
ZM240119C000550002022-09-20 10:52AM EDT2024-01-1934.7230.7531.200.00-35371.89%
ZM250117C000550002022-09-27 11:33AM EDT2025-01-1736.4933.8037.65-1.26-3.34%2568.57%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007P000550002022-09-30 12:02PM EDT2022-10-070.020.000.02-0.01-33.33%514281.25%
ZM221014P000550002022-09-27 9:30AM EDT2022-10-140.020.010.140.00-1473.83%
ZM221021P000550002022-09-30 12:33PM EDT2022-10-210.170.140.19-0.01-5.56%171,08568.95%
ZM221028P000550002022-09-30 10:40AM EDT2022-10-280.310.340.41-0.11-26.19%311770.70%
ZM221104P000550002022-09-29 10:40AM EDT2022-11-040.600.510.68-0.09-13.04%1970.80%
ZM221118P000550002022-09-30 2:07PM EDT2022-11-181.091.091.17-0.15-12.10%1132,34271.88%
ZM221216P000550002022-09-30 3:49PM EDT2022-12-162.342.352.46-0.08-3.31%791,99274.95%
ZM230120P000550002022-09-30 2:30PM EDT2023-01-203.153.253.35-0.20-5.97%452,29971.00%
ZM230217P000550002022-09-30 10:58AM EDT2023-02-173.603.853.95-0.20-5.26%12,03868.53%
ZM230317P000550002022-09-27 12:18PM EDT2023-03-174.704.554.750.00-219668.10%
ZM230519P000550002022-09-29 10:40AM EDT2023-05-195.855.755.950.00-116765.39%
ZM230616P000550002022-09-29 10:04AM EDT2023-06-166.406.256.450.00-241664.56%
ZM240119P000550002022-09-30 2:43PM EDT2024-01-199.209.159.45-0.15-1.60%117759.60%
ZM250117P000550002022-09-30 2:42PM EDT2025-01-1711.5010.8012.60-1.00-8.00%1252.09%