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:85.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007C000850002022-09-30 3:56PM EDT2022-10-070.110.090.11-0.06-35.29%7531558.98%
ZM221014C000850002022-09-30 3:26PM EDT2022-10-140.380.320.36-0.18-32.14%335154.30%
ZM221021C000850002022-09-30 3:59PM EDT2022-10-210.720.690.74-0.28-28.00%1561,40954.74%
ZM221028C000850002022-09-30 2:21PM EDT2022-10-281.371.121.23-0.10-6.80%488356.18%
ZM221104C000850002022-09-30 1:03PM EDT2022-11-041.901.551.80-0.27-12.44%101057.72%
ZM221118C000850002022-09-30 3:41PM EDT2022-11-182.802.562.81-0.30-9.68%1051,17860.18%
ZM221216C000850002022-09-30 3:59PM EDT2022-12-164.954.855.00-0.38-7.13%2562266.21%
ZM230120C000850002022-09-30 12:30PM EDT2023-01-207.006.406.55+0.10+1.45%983564.78%
ZM230217C000850002022-09-30 10:47AM EDT2023-02-178.407.307.55+0.50+6.33%528163.27%
ZM230317C000850002022-09-30 3:43PM EDT2023-03-179.008.558.85-0.15-1.64%2026164.22%
ZM230519C000850002022-09-28 12:04PM EDT2023-05-1912.0010.6011.000.00-113163.78%
ZM230616C000850002022-09-30 3:48PM EDT2023-06-1612.1911.8012.00-0.32-2.56%109564.69%
ZM240119C000850002022-09-30 10:44AM EDT2024-01-1918.6516.9017.45+1.15+6.57%437863.53%
ZM250117C000850002022-09-23 1:50PM EDT2025-01-1724.6521.2024.750.00-52061.22%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007P000850002022-09-30 3:58PM EDT2022-10-0711.3811.3011.70+0.57+5.27%1110,02457.81%
ZM221014P000850002022-09-30 1:01PM EDT2022-10-1410.5511.4511.90-0.29-2.68%21251.07%
ZM221021P000850002022-09-30 2:02PM EDT2022-10-2111.3811.8512.20-0.17-1.47%91,69752.25%
ZM221028P000850002022-09-28 10:54AM EDT2022-10-2811.3512.2012.700.00-78953.76%
ZM221118P000850002022-09-30 2:40PM EDT2022-11-1813.1013.5513.95-0.48-3.53%2960356.43%
ZM221216P000850002022-09-30 12:30PM EDT2022-12-1615.0015.5516.00-0.70-4.46%138061.82%
ZM230120P000850002022-09-30 9:54AM EDT2023-01-2016.1516.8517.20+0.30+1.89%12,77759.35%
ZM230217P000850002022-09-30 11:06AM EDT2023-02-1716.5517.6017.95-0.05-0.30%1242757.34%
ZM230317P000850002022-09-29 10:52AM EDT2023-03-1718.4518.5019.000.00-236257.35%
ZM230519P000850002022-09-29 1:49PM EDT2023-05-1920.2020.1520.450.00-208755.61%
ZM230616P000850002022-09-29 9:47AM EDT2023-06-1620.8020.9521.250.00-11,08655.77%
ZM240119P000850002022-09-30 2:25PM EDT2024-01-1924.1524.3524.65-0.30-1.23%8768051.29%
ZM250117P000850002022-09-29 12:47PM EDT2025-01-1727.4026.3528.400.00-32647.44%