Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221007C00060000 | 2022-09-21 1:57PM EDT | 2022-10-07 | 17.55 | 13.10 | 14.15 | 0.00 | - | - | 2 | 68.36% |
| ZM221021C00060000 | 2022-09-27 1:06PM EDT | 2022-10-21 | 14.25 | 13.95 | 14.40 | 0.00 | - | 10 | 87 | 69.34% |
| ZM221118C00060000 | 2022-09-27 12:31PM EDT | 2022-11-18 | 15.80 | 15.65 | 15.95 | 0.00 | - | 15 | 23 | 72.22% |
| ZM221216C00060000 | 2022-09-30 3:08PM EDT | 2022-12-16 | 18.15 | 17.40 | 17.85 | -0.81 | -4.27% | 5 | 13 | 76.56% |
| ZM230120C00060000 | 2022-09-23 1:58PM EDT | 2023-01-20 | 19.10 | 18.75 | 19.15 | 0.00 | - | 1 | 45 | 74.10% |
| ZM230217C00060000 | 2022-09-08 12:13PM EDT | 2023-02-17 | 25.05 | 19.60 | 20.10 | 0.00 | - | 3 | 28 | 72.56% |
| ZM230317C00060000 | 2022-09-30 1:05PM EDT | 2023-03-17 | 21.88 | 20.70 | 21.20 | +0.20 | +0.92% | 3 | 32 | 73.13% |
| ZM230616C00060000 | 2022-08-31 11:54AM EDT | 2023-06-16 | 29.80 | 24.80 | 25.45 | 0.00 | - | 8 | 52 | 79.68% |
| ZM240119C00060000 | 2022-09-27 3:28PM EDT | 2024-01-19 | 28.70 | 27.95 | 28.55 | 0.00 | - | 54 | 173 | 70.25% |
| ZM250117C00060000 | 2022-09-26 12:11PM EDT | 2025-01-17 | 34.10 | 32.50 | 34.70 | 0.00 | - | 44 | 44 | 68.04% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221007P00060000 | 2022-09-30 3:10PM EDT | 2022-10-07 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 10 | 272 | 72.27% |
| ZM221014P00060000 | 2022-09-30 1:54PM EDT | 2022-10-14 | 0.12 | 0.18 | 0.27 | -0.20 | -62.50% | 1 | 26 | 66.99% |
| ZM221021P00060000 | 2022-09-30 3:50PM EDT | 2022-10-21 | 0.48 | 0.49 | 0.54 | -0.14 | -22.58% | 527 | 1,774 | 66.94% |
| ZM221028P00060000 | 2022-09-30 3:36PM EDT | 2022-10-28 | 0.80 | 0.77 | 0.91 | -0.20 | -20.00% | 10 | 63 | 66.89% |
| ZM221118P00060000 | 2022-09-30 3:50PM EDT | 2022-11-18 | 1.89 | 1.91 | 2.02 | -0.19 | -9.13% | 27 | 2,161 | 68.75% |
| ZM221216P00060000 | 2022-09-30 12:36PM EDT | 2022-12-16 | 3.31 | 3.50 | 3.70 | -0.29 | -8.06% | 3 | 1,058 | 72.24% |
| ZM230120P00060000 | 2022-09-30 2:57PM EDT | 2023-01-20 | 4.55 | 4.60 | 4.75 | -0.20 | -4.21% | 222 | 1,698 | 68.68% |
| ZM230217P00060000 | 2022-09-30 12:27PM EDT | 2023-02-17 | 5.05 | 5.30 | 5.40 | -0.30 | -5.61% | 30 | 768 | 66.22% |
| ZM230317P00060000 | 2022-09-30 10:58AM EDT | 2023-03-17 | 5.85 | 6.15 | 6.40 | -0.35 | -5.65% | 28 | 245 | 66.35% |
| ZM230519P00060000 | 2022-09-29 3:52PM EDT | 2023-05-19 | 7.49 | 7.45 | 7.80 | 0.00 | - | 23 | 26 | 63.79% |
| ZM230616P00060000 | 2022-09-30 3:15PM EDT | 2023-06-16 | 8.00 | 8.05 | 8.20 | -0.10 | -1.23% | 35 | 1,305 | 62.76% |
| ZM240119P00060000 | 2022-09-30 3:00PM EDT | 2024-01-19 | 11.20 | 11.20 | 11.45 | +0.10 | +0.90% | 1 | 1,246 | 58.03% |
| ZM250117P00060000 | 2022-09-29 3:08PM EDT | 2025-01-17 | 13.95 | 12.40 | 15.20 | 0.00 | - | 1 | 8 | 50.53% |
© 2022 Yahoo. All rights reserved.
