Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021C00080000 | 2022-08-11 12:20PM EDT | 2022-10-21 | 32.28 | 31.85 | 32.10 | -0.04 | -0.12% | 1 | 88 | 447.12% |
| ZM221118C00080000 | 2022-08-04 9:31AM EDT | 2022-11-18 | 37.40 | 33.15 | 33.60 | 0.00 | - | - | 26 | 324.51% |
| ZM221216C00080000 | 2022-08-10 12:24PM EDT | 2022-12-16 | 37.05 | 34.65 | 35.05 | +4.35 | +13.30% | 6 | 7 | 275.76% |
| ZM230120C00080000 | 2022-08-11 9:30AM EDT | 2023-01-20 | 40.90 | 36.00 | 36.35 | +6.70 | +19.59% | 3 | 139 | 240.36% |
| ZM230217C00080000 | 2022-08-08 10:31AM EDT | 2023-02-17 | 46.20 | 37.35 | 37.80 | 0.00 | - | - | 5 | 225.11% |
| ZM230616C00080000 | 2022-08-08 12:56PM EDT | 2023-06-16 | 48.10 | 41.60 | 42.50 | 0.00 | - | - | 92 | 189.63% |
| ZM240119C00080000 | 2022-08-11 10:32AM EDT | 2024-01-19 | 53.15 | 47.55 | 48.30 | +7.18 | +15.62% | 3 | 249 | 164.92% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221021P00080000 | 2022-08-11 2:26PM EDT | 2022-10-21 | 3.25 | 3.25 | 3.35 | -0.47 | -12.63% | 90 | 389 | 0.00% |
| ZM221118P00080000 | 2022-08-11 2:06PM EDT | 2022-11-18 | 4.40 | 4.40 | 4.55 | -0.50 | -10.20% | 25 | 183 | 0.00% |
| ZM221216P00080000 | 2022-08-11 12:20PM EDT | 2022-12-16 | 5.80 | 5.80 | 5.95 | -0.65 | -10.08% | 4 | 119 | 14.48% |
| ZM230120P00080000 | 2022-08-11 10:56AM EDT | 2023-01-20 | 6.16 | 6.70 | 6.85 | -1.39 | -18.41% | 5 | 1,393 | 19.37% |
| ZM230217P00080000 | 2022-08-10 12:08PM EDT | 2023-02-17 | 7.35 | 7.90 | 8.00 | +1.00 | +15.75% | 1 | 65 | 24.33% |
| ZM230616P00080000 | 2022-08-11 10:56AM EDT | 2023-06-16 | 10.64 | 11.25 | 11.45 | -0.38 | -3.45% | 3 | 180 | 32.13% |
| ZM240119P00080000 | 2022-07-18 1:58PM EDT | 2024-01-19 | 16.10 | 15.55 | 15.80 | 0.00 | - | - | 665 | 36.59% |
© 2022 Yahoo. All rights reserved.
