Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.84+4.73 (+6.06%)
At close: 04:00PM EST
81.45 -1.39 (-1.68%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:55.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230203C000550002023-01-23 11:09AM EST2023-02-0315.9526.8528.550.00--6557.42%
ZM230217C000550002023-01-30 10:27AM EST2023-02-1720.9527.2528.400.00-481136.04%
ZM230317C000550002023-02-01 10:06AM EST2023-03-1721.1228.2529.000.00-147787.11%
ZM230519C000550002023-02-02 9:55AM EST2023-05-1927.6529.7530.10+4.90+21.54%35273.78%
ZM230616C000550002023-02-02 9:30AM EST2023-06-1626.7030.3530.90+7.09+36.16%112372.69%
ZM230818C000550002023-01-09 2:23PM EST2023-08-1823.0531.2032.250.00-73868.30%
ZM240119C000550002023-02-02 12:22PM EST2024-01-1935.0034.8535.40+4.75+15.70%321568.40%
ZM250117C000550002023-01-17 1:47PM EST2025-01-1730.6540.0540.900.00-21065.53%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230203P000550002023-01-27 10:44AM EST2023-02-030.010.000.020.00-2467287.50%
ZM230210P000550002023-02-01 9:55AM EST2023-02-100.030.000.020.00-154101.56%
ZM230217P000550002023-02-02 2:40PM EST2023-02-170.020.010.03-0.01-33.33%917,01979.69%
ZM230224P000550002023-02-02 3:24PM EST2023-02-240.020.000.04-0.04-66.67%146965.63%
ZM230303P000550002023-02-02 12:48PM EST2023-03-030.210.170.24-0.41-66.13%810079.88%
ZM230317P000550002023-02-02 2:11PM EST2023-03-170.430.390.45-0.30-41.10%1351,55275.39%
ZM230519P000550002023-02-02 3:18PM EST2023-05-191.341.271.38-0.81-37.67%91,20263.99%
ZM230616P000550002023-02-02 12:40PM EST2023-06-161.831.821.94-0.59-24.38%92,21563.43%
ZM230818P000550002023-02-02 2:17PM EST2023-08-182.712.702.84-0.99-26.76%13021659.85%
ZM240119P000550002023-02-02 1:40PM EST2024-01-194.704.704.90-0.80-14.55%171,30756.06%
ZM250117P000550002023-01-31 3:39PM EST2025-01-179.207.658.250.00-11850.19%