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:75.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007C000750002022-09-30 3:57PM EDT2022-10-071.541.471.54-0.76-33.04%11,40627652.05%
ZM221014C000750002022-09-30 2:55PM EDT2022-10-142.802.472.70-0.42-13.04%598355.86%
ZM221021C000750002022-09-30 3:37PM EDT2022-10-213.753.403.55-0.40-9.64%4771,33858.30%
ZM221028C000750002022-09-30 10:03AM EDT2022-10-284.854.004.30+0.08+1.68%1214158.81%
ZM221104C000750002022-09-30 3:50PM EDT2022-11-045.054.704.95-0.73-12.63%91460.02%
ZM221118C000750002022-09-30 3:56PM EDT2022-11-186.176.056.35-0.68-9.93%783,63363.51%
ZM221216C000750002022-09-30 1:16PM EDT2022-12-168.858.608.80-0.25-2.75%1826169.25%
ZM230120C000750002022-09-30 3:28PM EDT2023-01-2010.6010.2510.45-0.34-3.11%113267.64%
ZM230217C000750002022-09-29 11:58AM EDT2023-02-1712.1211.2011.550.00-113466.19%
ZM230317C000750002022-09-30 2:29PM EDT2023-03-1713.2512.5012.80+0.25+1.92%158966.92%
ZM230519C000750002022-09-16 1:05PM EDT2023-05-1917.8014.6015.150.00--166.80%
ZM230616C000750002022-09-22 10:50AM EDT2023-06-1616.9515.5516.000.00-319366.83%
ZM240119C000750002022-09-28 9:33AM EDT2024-01-1921.9920.7021.35-0.26-1.17%715365.68%
ZM250117C000750002022-09-27 2:55PM EDT2025-01-1728.0025.6527.600.00-1263.09%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007P000750002022-09-30 3:56PM EDT2022-10-072.802.842.94-0.12-4.11%27699251.42%
ZM221014P000750002022-09-30 3:47PM EDT2022-10-143.653.804.05-0.35-8.75%3616454.64%
ZM221021P000750002022-09-30 3:46PM EDT2022-10-214.454.704.85-0.36-7.48%6803,92056.74%
ZM221028P000750002022-09-29 2:30PM EDT2022-10-285.525.305.550.00-106657.15%
ZM221104P000750002022-09-30 11:04AM EDT2022-11-045.255.906.15-1.55-22.79%62157.72%
ZM221118P000750002022-09-30 3:31PM EDT2022-11-187.007.157.30-0.15-2.10%1244,64459.94%
ZM221216P000750002022-09-30 3:02PM EDT2022-12-169.279.459.65-0.28-2.93%281,67165.09%
ZM230120P000750002022-09-30 12:42PM EDT2023-01-2010.2510.7011.00-0.45-4.21%21,82562.01%
ZM230217P000750002022-09-30 12:01PM EDT2023-02-1711.1011.6011.80-0.75-6.33%1043060.18%
ZM230317P000750002022-09-29 3:25PM EDT2023-03-1712.4012.7013.00-0.25-1.98%342160.77%
ZM230519P000750002022-09-29 12:52PM EDT2023-05-1914.1514.2014.600.00-1413058.57%
ZM230616P000750002022-09-30 10:46AM EDT2023-06-1614.4515.0015.35+0.10+0.70%2653458.51%
ZM240119P000750002022-09-30 2:17PM EDT2024-01-1918.4018.4518.75-0.20-1.08%251,55853.69%
ZM250117P000750002022-09-27 2:07PM EDT2025-01-1721.7419.9522.400.00-174349.39%