Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203C00060000 | 2023-02-02 3:07PM EST | 2023-02-03 | 22.15 | 22.25 | 23.40 | +8.20 | +58.78% | 1 | 15 | 433.98% |
| ZM230210C00060000 | 2023-01-30 10:32AM EST | 2023-02-10 | 15.50 | 21.75 | 23.55 | 0.00 | - | 1 | 3 | 162.89% |
| ZM230217C00060000 | 2023-02-02 2:38PM EST | 2023-02-17 | 22.78 | 22.35 | 23.30 | +8.03 | +54.44% | 6 | 138 | 107.03% |
| ZM230224C00060000 | 2023-01-25 2:51PM EST | 2023-02-24 | 10.20 | 22.20 | 23.45 | 0.00 | - | - | 1 | 94.53% |
| ZM230317C00060000 | 2023-02-01 2:37PM EST | 2023-03-17 | 22.21 | 23.80 | 24.25 | +4.83 | +27.79% | 3 | 113 | 81.01% |
| ZM230519C00060000 | 2023-02-01 10:24AM EST | 2023-05-19 | 18.80 | 25.60 | 25.90 | 0.00 | - | 2 | 64 | 70.41% |
| ZM230616C00060000 | 2023-02-02 1:52PM EST | 2023-06-16 | 27.30 | 26.55 | 26.85 | +9.59 | +54.15% | 12 | 65 | 70.46% |
| ZM230818C00060000 | 2023-02-02 3:41PM EST | 2023-08-18 | 27.75 | 27.85 | 28.40 | +12.85 | +86.24% | 8 | 32 | 67.16% |
| ZM240119C00060000 | 2023-01-30 10:04AM EST | 2024-01-19 | 26.85 | 31.30 | 31.95 | 0.00 | - | 3 | 267 | 65.88% |
| ZM250117C00060000 | 2023-01-25 10:25AM EST | 2025-01-17 | 24.90 | 37.10 | 38.15 | 0.00 | - | 2 | 136 | 64.12% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203P00060000 | 2023-02-02 11:26AM EST | 2023-02-03 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 1,930 | 240.63% |
| ZM230210P00060000 | 2023-02-02 10:11AM EST | 2023-02-10 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 1 | 73 | 85.16% |
| ZM230217P00060000 | 2023-02-02 2:43PM EST | 2023-02-17 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 588 | 4,973 | 68.75% |
| ZM230224P00060000 | 2023-02-02 3:29PM EST | 2023-02-24 | 0.06 | 0.02 | 0.06 | -0.19 | -76.00% | 134 | 195 | 57.81% |
| ZM230303P00060000 | 2023-02-02 1:41PM EST | 2023-03-03 | 0.46 | 0.45 | 0.52 | -0.39 | -45.88% | 179 | 321 | 77.93% |
| ZM230317P00060000 | 2023-02-02 3:43PM EST | 2023-03-17 | 0.86 | 0.78 | 0.86 | -0.46 | -34.85% | 40 | 4,203 | 72.95% |
| ZM230519P00060000 | 2023-02-02 2:26PM EST | 2023-05-19 | 2.08 | 2.04 | 2.13 | -1.17 | -36.00% | 9 | 1,001 | 62.09% |
| ZM230616P00060000 | 2023-02-02 3:58PM EST | 2023-06-16 | 2.77 | 2.73 | 2.87 | -0.68 | -19.71% | 19 | 1,688 | 61.68% |
| ZM230818P00060000 | 2023-02-02 3:18PM EST | 2023-08-18 | 3.80 | 3.70 | 3.85 | -1.82 | -32.38% | 63 | 53 | 57.57% |
| ZM240119P00060000 | 2023-02-02 2:06PM EST | 2024-01-19 | 5.97 | 6.05 | 6.20 | -0.98 | -14.10% | 398 | 2,147 | 54.18% |
| ZM250117P00060000 | 2023-02-02 3:49PM EST | 2025-01-17 | 9.85 | 9.40 | 9.85 | -1.35 | -12.05% | 45 | 102 | 49.40% |
© 2023 Yahoo. All rights reserved.
