Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.84+4.73 (+6.06%)
At close: 04:00PM EST
81.45 -1.39 (-1.68%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:75.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230203C000750002023-02-02 3:55PM EST2023-02-037.907.858.05+4.40+125.71%140764117.97%
ZM230210C000750002023-02-02 3:57PM EST2023-02-108.258.058.45+3.90+89.66%6266457.81%
ZM230217C000750002023-02-02 3:53PM EST2023-02-178.708.709.05+3.52+67.95%4122,74258.20%
ZM230224C000750002023-02-02 3:58PM EST2023-02-249.449.109.55+3.69+64.17%2628455.96%
ZM230303C000750002023-02-02 3:58PM EST2023-03-0311.0511.0511.40+2.95+36.42%2924574.27%
ZM230310C000750002023-02-02 2:40PM EST2023-03-1011.5511.4011.85+5.25+83.33%22671.19%
ZM230317C000750002023-02-02 3:33PM EST2023-03-1712.1012.0012.20+3.20+35.96%1155,60870.00%
ZM230519C000750002023-02-02 3:41PM EST2023-05-1914.6914.7014.95+3.69+33.55%631,33261.87%
ZM230616C000750002023-02-02 11:32AM EST2023-06-1615.5016.1016.40+4.70+43.52%112,50762.92%
ZM230818C000750002023-02-02 10:49AM EST2023-08-1817.5417.8518.25+3.10+21.47%129860.08%
ZM240119C000750002023-02-01 3:31PM EST2024-01-1921.9022.4022.85+2.90+15.26%183260.64%
ZM250117C000750002023-02-02 9:39AM EST2025-01-1728.0028.7530.30+3.75+15.46%14859.37%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230203P000750002023-02-02 3:42PM EST2023-02-030.040.040.05-0.47-92.16%78071499.61%
ZM230210P000750002023-02-02 3:08PM EST2023-02-100.470.330.39-0.88-65.19%5435555.66%
ZM230217P000750002023-02-02 3:56PM EST2023-02-170.900.810.91-0.95-51.35%2862,24654.15%
ZM230224P000750002023-02-02 3:42PM EST2023-02-241.351.141.32-1.40-50.91%574151.56%
ZM230303P000750002023-02-02 3:42PM EST2023-03-033.242.993.30-2.91-47.32%213771.22%
ZM230317P000750002023-02-02 3:37PM EST2023-03-173.773.753.90-1.58-29.53%70841,15765.55%
ZM230519P000750002023-02-02 3:53PM EST2023-05-196.045.906.05-1.36-18.38%421,11655.53%
ZM230616P000750002023-02-02 3:46PM EST2023-06-167.157.007.15-1.25-14.88%1721,08555.53%
ZM230818P000750002023-02-02 3:44PM EST2023-08-188.508.258.45-2.80-24.78%6513751.64%
ZM240119P000750002023-02-02 1:07PM EST2024-01-1911.3611.3511.60-1.54-11.94%12,61649.77%
ZM250117P000750002023-02-02 12:51PM EST2025-01-1715.9515.7016.20-2.45-13.32%2925645.94%