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:60.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007C000600002022-09-21 1:57PM EDT2022-10-0717.5513.1014.150.00--268.36%
ZM221021C000600002022-09-27 1:06PM EDT2022-10-2114.2513.9514.400.00-108769.34%
ZM221118C000600002022-09-27 12:31PM EDT2022-11-1815.8015.6515.950.00-152372.22%
ZM221216C000600002022-09-30 3:08PM EDT2022-12-1618.1517.4017.85-0.81-4.27%51376.56%
ZM230120C000600002022-09-23 1:58PM EDT2023-01-2019.1018.7519.150.00-14574.10%
ZM230217C000600002022-09-08 12:13PM EDT2023-02-1725.0519.6020.100.00-32872.56%
ZM230317C000600002022-09-30 1:05PM EDT2023-03-1721.8820.7021.20+0.20+0.92%33273.13%
ZM230616C000600002022-08-31 11:54AM EDT2023-06-1629.8024.8025.450.00-85279.68%
ZM240119C000600002022-09-27 3:28PM EDT2024-01-1928.7027.9528.550.00-5417370.25%
ZM250117C000600002022-09-26 12:11PM EDT2025-01-1734.1032.5034.700.00-444468.04%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007P000600002022-09-30 3:10PM EDT2022-10-070.040.040.06-0.06-60.00%1027272.27%
ZM221014P000600002022-09-30 1:54PM EDT2022-10-140.120.180.27-0.20-62.50%12666.99%
ZM221021P000600002022-09-30 3:50PM EDT2022-10-210.480.490.54-0.14-22.58%5271,77466.94%
ZM221028P000600002022-09-30 3:36PM EDT2022-10-280.800.770.91-0.20-20.00%106366.89%
ZM221118P000600002022-09-30 3:50PM EDT2022-11-181.891.912.02-0.19-9.13%272,16168.75%
ZM221216P000600002022-09-30 12:36PM EDT2022-12-163.313.503.70-0.29-8.06%31,05872.24%
ZM230120P000600002022-09-30 2:57PM EDT2023-01-204.554.604.75-0.20-4.21%2221,69868.68%
ZM230217P000600002022-09-30 12:27PM EDT2023-02-175.055.305.40-0.30-5.61%3076866.22%
ZM230317P000600002022-09-30 10:58AM EDT2023-03-175.856.156.40-0.35-5.65%2824566.35%
ZM230519P000600002022-09-29 3:52PM EDT2023-05-197.497.457.800.00-232663.79%
ZM230616P000600002022-09-30 3:15PM EDT2023-06-168.008.058.20-0.10-1.23%351,30562.76%
ZM240119P000600002022-09-30 3:00PM EDT2024-01-1911.2011.2011.45+0.10+0.90%11,24658.03%
ZM250117P000600002022-09-29 3:08PM EDT2025-01-1713.9512.4015.200.00-1850.53%