Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221007C00055000 | 2022-09-30 10:11AM EDT | 2022-10-07 | 20.25 | 18.25 | 19.00 | -0.45 | -2.17% | 1 | 3 | 93.75% |
| ZM221014C00055000 | 2022-09-19 11:05AM EDT | 2022-10-14 | 22.80 | 18.20 | 19.15 | 0.00 | - | - | 1 | 75.39% |
| ZM221021C00055000 | 2022-09-23 9:59AM EDT | 2022-10-21 | 18.99 | 18.65 | 19.05 | 0.00 | - | 1 | 4 | 75.39% |
| ZM221118C00055000 | 2022-09-28 3:39PM EDT | 2022-11-18 | 22.20 | 19.80 | 20.15 | 0.00 | - | 1 | 9 | 76.76% |
| ZM221216C00055000 | 2022-09-30 3:12PM EDT | 2022-12-16 | 21.90 | 21.15 | 21.60 | +0.10 | +0.46% | 25 | 42 | 79.57% |
| ZM230120C00055000 | 2022-09-21 3:19PM EDT | 2023-01-20 | 25.95 | 22.30 | 23.15 | 0.00 | - | 1 | 39 | 78.76% |
| ZM230217C00055000 | 2022-09-26 11:46AM EDT | 2023-02-17 | 23.85 | 23.10 | 23.55 | 0.00 | - | 1 | 26 | 75.27% |
| ZM230317C00055000 | 2022-09-29 12:18PM EDT | 2023-03-17 | 24.88 | 24.00 | 24.75 | 0.00 | - | 10 | 41 | 76.20% |
| ZM230616C00055000 | 2022-09-29 3:20PM EDT | 2023-06-16 | 27.43 | 26.45 | 27.00 | 0.00 | - | 1 | 17 | 74.41% |
| ZM240119C00055000 | 2022-09-20 10:52AM EDT | 2024-01-19 | 34.72 | 30.75 | 31.20 | 0.00 | - | 3 | 53 | 71.89% |
| ZM250117C00055000 | 2022-09-27 11:33AM EDT | 2025-01-17 | 36.49 | 33.80 | 37.65 | -1.26 | -3.34% | 2 | 5 | 68.57% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221007P00055000 | 2022-09-30 12:02PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 142 | 81.25% |
| ZM221014P00055000 | 2022-09-27 9:30AM EDT | 2022-10-14 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 4 | 73.83% |
| ZM221021P00055000 | 2022-09-30 12:33PM EDT | 2022-10-21 | 0.17 | 0.14 | 0.19 | -0.01 | -5.56% | 17 | 1,085 | 68.95% |
| ZM221028P00055000 | 2022-09-30 10:40AM EDT | 2022-10-28 | 0.31 | 0.34 | 0.41 | -0.11 | -26.19% | 3 | 117 | 70.70% |
| ZM221104P00055000 | 2022-09-29 10:40AM EDT | 2022-11-04 | 0.60 | 0.51 | 0.68 | -0.09 | -13.04% | 1 | 9 | 70.80% |
| ZM221118P00055000 | 2022-09-30 2:07PM EDT | 2022-11-18 | 1.09 | 1.09 | 1.17 | -0.15 | -12.10% | 113 | 2,342 | 71.88% |
| ZM221216P00055000 | 2022-09-30 3:49PM EDT | 2022-12-16 | 2.34 | 2.35 | 2.46 | -0.08 | -3.31% | 79 | 1,992 | 74.95% |
| ZM230120P00055000 | 2022-09-30 2:30PM EDT | 2023-01-20 | 3.15 | 3.25 | 3.35 | -0.20 | -5.97% | 45 | 2,299 | 71.00% |
| ZM230217P00055000 | 2022-09-30 10:58AM EDT | 2023-02-17 | 3.60 | 3.85 | 3.95 | -0.20 | -5.26% | 1 | 2,038 | 68.53% |
| ZM230317P00055000 | 2022-09-27 12:18PM EDT | 2023-03-17 | 4.70 | 4.55 | 4.75 | 0.00 | - | 2 | 196 | 68.10% |
| ZM230519P00055000 | 2022-09-29 10:40AM EDT | 2023-05-19 | 5.85 | 5.75 | 5.95 | 0.00 | - | 11 | 67 | 65.39% |
| ZM230616P00055000 | 2022-09-29 10:04AM EDT | 2023-06-16 | 6.40 | 6.25 | 6.45 | 0.00 | - | 2 | 416 | 64.56% |
| ZM240119P00055000 | 2022-09-30 2:43PM EDT | 2024-01-19 | 9.20 | 9.15 | 9.45 | -0.15 | -1.60% | 1 | 177 | 59.60% |
| ZM250117P00055000 | 2022-09-30 2:42PM EDT | 2025-01-17 | 11.50 | 10.80 | 12.60 | -1.00 | -8.00% | 1 | 2 | 52.09% |
© 2022 Yahoo. All rights reserved.
