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:60.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230203C000600002023-02-02 3:07PM EST2023-02-0322.1522.2523.40+8.20+58.78%115433.98%
ZM230210C000600002023-01-30 10:32AM EST2023-02-1015.5021.7523.550.00-13162.89%
ZM230217C000600002023-02-02 2:38PM EST2023-02-1722.7822.3523.30+8.03+54.44%6138107.03%
ZM230224C000600002023-01-25 2:51PM EST2023-02-2410.2022.2023.450.00--194.53%
ZM230317C000600002023-02-01 2:37PM EST2023-03-1722.2123.8024.25+4.83+27.79%311381.01%
ZM230519C000600002023-02-01 10:24AM EST2023-05-1918.8025.6025.900.00-26470.41%
ZM230616C000600002023-02-02 1:52PM EST2023-06-1627.3026.5526.85+9.59+54.15%126570.46%
ZM230818C000600002023-02-02 3:41PM EST2023-08-1827.7527.8528.40+12.85+86.24%83267.16%
ZM240119C000600002023-01-30 10:04AM EST2024-01-1926.8531.3031.950.00-326765.88%
ZM250117C000600002023-01-25 10:25AM EST2025-01-1724.9037.1038.150.00-213664.12%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230203P000600002023-02-02 11:26AM EST2023-02-030.010.000.03-0.01-50.00%121,930240.63%
ZM230210P000600002023-02-02 10:11AM EST2023-02-100.010.000.03-0.07-87.50%17385.16%
ZM230217P000600002023-02-02 2:43PM EST2023-02-170.050.030.04-0.03-37.50%5884,97368.75%
ZM230224P000600002023-02-02 3:29PM EST2023-02-240.060.020.06-0.19-76.00%13419557.81%
ZM230303P000600002023-02-02 1:41PM EST2023-03-030.460.450.52-0.39-45.88%17932177.93%
ZM230317P000600002023-02-02 3:43PM EST2023-03-170.860.780.86-0.46-34.85%404,20372.95%
ZM230519P000600002023-02-02 2:26PM EST2023-05-192.082.042.13-1.17-36.00%91,00162.09%
ZM230616P000600002023-02-02 3:58PM EST2023-06-162.772.732.87-0.68-19.71%191,68861.68%
ZM230818P000600002023-02-02 3:18PM EST2023-08-183.803.703.85-1.82-32.38%635357.57%
ZM240119P000600002023-02-02 2:06PM EST2024-01-195.976.056.20-0.98-14.10%3982,14754.18%
ZM250117P000600002023-02-02 3:49PM EST2025-01-179.859.409.85-1.35-12.05%4510249.40%