Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221014C00070000 | 2022-09-01 11:49AM EDT | 2022-10-14 | 11.70 | 5.30 | 5.70 | 0.00 | - | - | 1 | 60.79% |
| ZM221021C00070000 | 2022-09-29 3:36PM EDT | 2022-10-21 | 7.20 | 6.15 | 6.45 | 0.00 | - | 8 | 112 | 62.16% |
| ZM221028C00070000 | 2022-09-26 11:13AM EDT | 2022-10-28 | 7.80 | 6.75 | 7.15 | 0.00 | - | 1 | 22 | 62.48% |
| ZM221118C00070000 | 2022-09-30 2:57PM EDT | 2022-11-18 | 9.17 | 8.70 | 8.90 | -0.42 | -4.38% | 10 | 103 | 65.50% |
| ZM221216C00070000 | 2022-09-29 2:14PM EDT | 2022-12-16 | 11.70 | 11.20 | 11.35 | 0.00 | - | 16 | 63 | 71.56% |
| ZM230120C00070000 | 2022-09-30 3:49PM EDT | 2023-01-20 | 13.20 | 12.70 | 13.00 | -0.44 | -3.23% | 26 | 204 | 69.52% |
| ZM230217C00070000 | 2022-09-23 10:53AM EDT | 2023-02-17 | 14.30 | 13.65 | 14.10 | 0.00 | - | 9 | 34 | 68.13% |
| ZM230317C00070000 | 2022-09-30 9:54AM EDT | 2023-03-17 | 15.25 | 14.90 | 15.25 | -2.37 | -13.45% | 2 | 24 | 68.57% |
| ZM230616C00070000 | 2022-09-29 3:20PM EDT | 2023-06-16 | 18.85 | 17.90 | 18.40 | 0.00 | - | 3 | 358 | 68.47% |
| ZM240119C00070000 | 2022-09-29 2:34PM EDT | 2024-01-19 | 23.90 | 23.00 | 23.55 | 0.00 | - | 1 | 577 | 67.14% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221007P00070000 | 2022-09-30 3:57PM EDT | 2022-10-07 | 0.86 | 0.84 | 0.92 | -0.24 | -21.82% | 1,210 | 566 | 56.25% |
| ZM221014P00070000 | 2022-09-30 3:44PM EDT | 2022-10-14 | 1.64 | 1.74 | 1.88 | -0.19 | -10.38% | 96 | 268 | 58.84% |
| ZM221021P00070000 | 2022-09-30 3:58PM EDT | 2022-10-21 | 2.55 | 2.52 | 2.64 | -0.12 | -4.49% | 180 | 2,829 | 60.16% |
| ZM221028P00070000 | 2022-09-30 2:43PM EDT | 2022-10-28 | 2.95 | 3.05 | 3.30 | -0.32 | -9.79% | 5 | 122 | 60.03% |
| ZM221104P00070000 | 2022-09-28 2:44PM EDT | 2022-11-04 | 3.48 | 3.70 | 3.85 | 0.00 | - | 2 | 10 | 60.77% |
| ZM221118P00070000 | 2022-09-30 3:58PM EDT | 2022-11-18 | 4.91 | 4.85 | 5.05 | +0.04 | +0.82% | 114 | 2,120 | 62.95% |
| ZM221216P00070000 | 2022-09-30 2:51PM EDT | 2022-12-16 | 6.95 | 7.05 | 7.20 | -0.10 | -1.42% | 10 | 1,008 | 67.21% |
| ZM230120P00070000 | 2022-09-30 2:39PM EDT | 2023-01-20 | 8.30 | 8.30 | 8.55 | -0.07 | -0.84% | 19 | 1,628 | 64.14% |
| ZM230217P00070000 | 2022-09-30 10:59AM EDT | 2023-02-17 | 8.55 | 9.15 | 9.35 | -0.80 | -8.56% | 4 | 175 | 62.14% |
| ZM230317P00070000 | 2022-09-30 2:31PM EDT | 2023-03-17 | 10.00 | 10.15 | 10.45 | -0.20 | -1.96% | 3 | 335 | 62.29% |
| ZM230519P00070000 | 2022-09-29 10:33AM EDT | 2023-05-19 | 11.77 | 11.70 | 11.95 | 0.00 | - | 1 | 55 | 60.03% |
| ZM230616P00070000 | 2022-09-30 2:39PM EDT | 2023-06-16 | 12.30 | 12.40 | 12.75 | -0.35 | -2.77% | 12 | 305 | 59.91% |
| ZM240119P00070000 | 2022-09-29 11:42AM EDT | 2024-01-19 | 15.80 | 15.85 | 16.10 | 0.00 | - | 53 | 1,748 | 55.07% |
| ZM250117P00070000 | 2022-09-27 2:50PM EDT | 2025-01-17 | 19.25 | 17.40 | 19.70 | 0.00 | - | 143 | 306 | 50.61% |
© 2022 Yahoo. All rights reserved.
