Canada Markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.45-0.09 (-0.12%)
At close: 04:00PM EDT
74.64 +0.19 (+0.26%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:80.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221021C000800002022-08-11 12:20PM EDT2022-10-2132.2831.8532.10-0.04-0.12%188447.12%
ZM221118C000800002022-08-04 9:31AM EDT2022-11-1837.4033.1533.600.00--26324.51%
ZM221216C000800002022-08-10 12:24PM EDT2022-12-1637.0534.6535.05+4.35+13.30%67275.76%
ZM230120C000800002022-08-11 9:30AM EDT2023-01-2040.9036.0036.35+6.70+19.59%3139240.36%
ZM230217C000800002022-08-08 10:31AM EDT2023-02-1746.2037.3537.800.00--5225.11%
ZM230616C000800002022-08-08 12:56PM EDT2023-06-1648.1041.6042.500.00--92189.63%
ZM240119C000800002022-08-11 10:32AM EDT2024-01-1953.1547.5548.30+7.18+15.62%3249164.92%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221021P000800002022-08-11 2:26PM EDT2022-10-213.253.253.35-0.47-12.63%903890.00%
ZM221118P000800002022-08-11 2:06PM EDT2022-11-184.404.404.55-0.50-10.20%251830.00%
ZM221216P000800002022-08-11 12:20PM EDT2022-12-165.805.805.95-0.65-10.08%411914.48%
ZM230120P000800002022-08-11 10:56AM EDT2023-01-206.166.706.85-1.39-18.41%51,39319.37%
ZM230217P000800002022-08-10 12:08PM EDT2023-02-177.357.908.00+1.00+15.75%16524.33%
ZM230616P000800002022-08-11 10:56AM EDT2023-06-1610.6411.2511.45-0.38-3.45%318032.13%
ZM240119P000800002022-07-18 1:58PM EDT2024-01-1916.1015.5515.800.00--66536.59%