Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203C00085000 | 2023-02-02 3:59PM EST | 2023-02-03 | 0.68 | 0.62 | 0.68 | +0.50 | +277.78% | 1,446 | 1,251 | 84.86% |
| ZM230210C00085000 | 2023-02-02 3:57PM EST | 2023-02-10 | 1.83 | 1.77 | 1.87 | +1.24 | +210.17% | 380 | 165 | 55.86% |
| ZM230217C00085000 | 2023-02-02 3:59PM EST | 2023-02-17 | 2.72 | 2.66 | 2.75 | +1.62 | +147.27% | 1,047 | 3,117 | 54.32% |
| ZM230224C00085000 | 2023-02-02 2:25PM EST | 2023-02-24 | 3.18 | 3.15 | 3.30 | +1.84 | +137.31% | 265 | 834 | 51.34% |
| ZM230303C00085000 | 2023-02-02 3:36PM EST | 2023-03-03 | 5.75 | 5.60 | 5.75 | +2.25 | +64.29% | 119 | 161 | 71.12% |
| ZM230310C00085000 | 2023-02-02 3:36PM EST | 2023-03-10 | 6.20 | 6.00 | 6.25 | +3.15 | +103.28% | 5 | 10 | 68.16% |
| ZM230317C00085000 | 2023-02-02 3:50PM EST | 2023-03-17 | 6.28 | 6.40 | 6.55 | +2.03 | +47.76% | 399 | 1,584 | 65.45% |
| ZM230519C00085000 | 2023-02-02 3:41PM EST | 2023-05-19 | 9.27 | 9.30 | 9.45 | +2.64 | +39.82% | 108 | 492 | 57.98% |
| ZM230616C00085000 | 2023-02-02 2:11PM EST | 2023-06-16 | 11.00 | 10.80 | 11.05 | +2.90 | +35.80% | 14 | 1,515 | 59.34% |
| ZM230818C00085000 | 2023-02-02 3:16PM EST | 2023-08-18 | 12.55 | 12.65 | 12.95 | +3.50 | +38.67% | 23 | 110 | 56.73% |
| ZM240119C00085000 | 2023-02-02 1:43PM EST | 2024-01-19 | 18.60 | 17.45 | 17.80 | +4.05 | +27.84% | 5 | 640 | 57.67% |
| ZM250117C00085000 | 2023-02-02 12:51PM EST | 2025-01-17 | 25.60 | 25.20 | 26.05 | +5.98 | +30.48% | 17 | 104 | 58.55% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203P00085000 | 2023-02-02 3:17PM EST | 2023-02-03 | 2.93 | 2.58 | 2.91 | -5.92 | -66.89% | 4 | 1 | 80.47% |
| ZM230210P00085000 | 2023-02-02 3:38PM EST | 2023-02-10 | 4.00 | 3.80 | 4.00 | -7.00 | -63.64% | 77 | 6 | 54.15% |
| ZM230217P00085000 | 2023-02-02 3:55PM EST | 2023-02-17 | 4.80 | 4.65 | 4.80 | -5.99 | -55.51% | 282 | 708 | 52.20% |
| ZM230317P00085000 | 2023-02-02 3:45PM EST | 2023-03-17 | 8.22 | 8.15 | 8.30 | -4.90 | -37.35% | 247 | 438 | 61.84% |
| ZM230519P00085000 | 2023-02-02 3:53PM EST | 2023-05-19 | 10.58 | 10.40 | 10.55 | -2.12 | -16.69% | 103 | 768 | 52.04% |
| ZM230616P00085000 | 2023-02-02 3:54PM EST | 2023-06-16 | 11.80 | 11.55 | 11.80 | -3.85 | -24.60% | 79 | 1,399 | 52.28% |
| ZM230818P00085000 | 2023-02-02 3:44PM EST | 2023-08-18 | 13.15 | 12.70 | 13.05 | -5.95 | -31.15% | 13 | 21 | 48.82% |
| ZM240119P00085000 | 2023-02-02 9:43AM EST | 2024-01-19 | 16.35 | 16.15 | 16.35 | -3.28 | -16.71% | 6 | 1,100 | 46.86% |
| ZM250117P00085000 | 2023-02-02 11:24AM EST | 2025-01-17 | 21.43 | 20.90 | 21.30 | -2.73 | -11.30% | 10 | 200 | 43.81% |
© 2023 Yahoo. All rights reserved.
