Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203C00055000 | 2023-01-23 11:09AM EST | 2023-02-03 | 15.95 | 26.85 | 28.55 | 0.00 | - | - | 6 | 557.42% |
| ZM230217C00055000 | 2023-01-30 10:27AM EST | 2023-02-17 | 20.95 | 27.25 | 28.40 | 0.00 | - | 4 | 81 | 136.04% |
| ZM230317C00055000 | 2023-02-01 10:06AM EST | 2023-03-17 | 21.12 | 28.25 | 29.00 | 0.00 | - | 1 | 477 | 87.11% |
| ZM230519C00055000 | 2023-02-02 9:55AM EST | 2023-05-19 | 27.65 | 29.75 | 30.10 | +4.90 | +21.54% | 3 | 52 | 73.78% |
| ZM230616C00055000 | 2023-02-02 9:30AM EST | 2023-06-16 | 26.70 | 30.35 | 30.90 | +7.09 | +36.16% | 1 | 123 | 72.69% |
| ZM230818C00055000 | 2023-01-09 2:23PM EST | 2023-08-18 | 23.05 | 31.20 | 32.25 | 0.00 | - | 7 | 38 | 68.30% |
| ZM240119C00055000 | 2023-02-02 12:22PM EST | 2024-01-19 | 35.00 | 34.85 | 35.40 | +4.75 | +15.70% | 3 | 215 | 68.40% |
| ZM250117C00055000 | 2023-01-17 1:47PM EST | 2025-01-17 | 30.65 | 40.05 | 40.90 | 0.00 | - | 2 | 10 | 65.53% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203P00055000 | 2023-01-27 10:44AM EST | 2023-02-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 467 | 287.50% |
| ZM230210P00055000 | 2023-02-01 9:55AM EST | 2023-02-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 54 | 101.56% |
| ZM230217P00055000 | 2023-02-02 2:40PM EST | 2023-02-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 91 | 7,019 | 79.69% |
| ZM230224P00055000 | 2023-02-02 3:24PM EST | 2023-02-24 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 14 | 69 | 65.63% |
| ZM230303P00055000 | 2023-02-02 12:48PM EST | 2023-03-03 | 0.21 | 0.17 | 0.24 | -0.41 | -66.13% | 8 | 100 | 79.88% |
| ZM230317P00055000 | 2023-02-02 2:11PM EST | 2023-03-17 | 0.43 | 0.39 | 0.45 | -0.30 | -41.10% | 135 | 1,552 | 75.39% |
| ZM230519P00055000 | 2023-02-02 3:18PM EST | 2023-05-19 | 1.34 | 1.27 | 1.38 | -0.81 | -37.67% | 9 | 1,202 | 63.99% |
| ZM230616P00055000 | 2023-02-02 12:40PM EST | 2023-06-16 | 1.83 | 1.82 | 1.94 | -0.59 | -24.38% | 9 | 2,215 | 63.43% |
| ZM230818P00055000 | 2023-02-02 2:17PM EST | 2023-08-18 | 2.71 | 2.70 | 2.84 | -0.99 | -26.76% | 130 | 216 | 59.85% |
| ZM240119P00055000 | 2023-02-02 1:40PM EST | 2024-01-19 | 4.70 | 4.70 | 4.90 | -0.80 | -14.55% | 17 | 1,307 | 56.06% |
| ZM250117P00055000 | 2023-01-31 3:39PM EST | 2025-01-17 | 9.20 | 7.65 | 8.25 | 0.00 | - | 1 | 18 | 50.19% |
© 2023 Yahoo. All rights reserved.
