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:70.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221014C000700002022-09-01 11:49AM EDT2022-10-1411.705.305.700.00--160.79%
ZM221021C000700002022-09-29 3:36PM EDT2022-10-217.206.156.450.00-811262.16%
ZM221028C000700002022-09-26 11:13AM EDT2022-10-287.806.757.150.00-12262.48%
ZM221118C000700002022-09-30 2:57PM EDT2022-11-189.178.708.90-0.42-4.38%1010365.50%
ZM221216C000700002022-09-29 2:14PM EDT2022-12-1611.7011.2011.350.00-166371.56%
ZM230120C000700002022-09-30 3:49PM EDT2023-01-2013.2012.7013.00-0.44-3.23%2620469.52%
ZM230217C000700002022-09-23 10:53AM EDT2023-02-1714.3013.6514.100.00-93468.13%
ZM230317C000700002022-09-30 9:54AM EDT2023-03-1715.2514.9015.25-2.37-13.45%22468.57%
ZM230616C000700002022-09-29 3:20PM EDT2023-06-1618.8517.9018.400.00-335868.47%
ZM240119C000700002022-09-29 2:34PM EDT2024-01-1923.9023.0023.550.00-157767.14%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007P000700002022-09-30 3:57PM EDT2022-10-070.860.840.92-0.24-21.82%1,21056656.25%
ZM221014P000700002022-09-30 3:44PM EDT2022-10-141.641.741.88-0.19-10.38%9626858.84%
ZM221021P000700002022-09-30 3:58PM EDT2022-10-212.552.522.64-0.12-4.49%1802,82960.16%
ZM221028P000700002022-09-30 2:43PM EDT2022-10-282.953.053.30-0.32-9.79%512260.03%
ZM221104P000700002022-09-28 2:44PM EDT2022-11-043.483.703.850.00-21060.77%
ZM221118P000700002022-09-30 3:58PM EDT2022-11-184.914.855.05+0.04+0.82%1142,12062.95%
ZM221216P000700002022-09-30 2:51PM EDT2022-12-166.957.057.20-0.10-1.42%101,00867.21%
ZM230120P000700002022-09-30 2:39PM EDT2023-01-208.308.308.55-0.07-0.84%191,62864.14%
ZM230217P000700002022-09-30 10:59AM EDT2023-02-178.559.159.35-0.80-8.56%417562.14%
ZM230317P000700002022-09-30 2:31PM EDT2023-03-1710.0010.1510.45-0.20-1.96%333562.29%
ZM230519P000700002022-09-29 10:33AM EDT2023-05-1911.7711.7011.950.00-15560.03%
ZM230616P000700002022-09-30 2:39PM EDT2023-06-1612.3012.4012.75-0.35-2.77%1230559.91%
ZM240119P000700002022-09-29 11:42AM EDT2024-01-1915.8015.8516.100.00-531,74855.07%
ZM250117P000700002022-09-27 2:50PM EDT2025-01-1719.2517.4019.700.00-14330650.61%