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:85.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230203C000850002023-02-02 3:59PM EST2023-02-030.680.620.68+0.50+277.78%1,4461,25184.86%
ZM230210C000850002023-02-02 3:57PM EST2023-02-101.831.771.87+1.24+210.17%38016555.86%
ZM230217C000850002023-02-02 3:59PM EST2023-02-172.722.662.75+1.62+147.27%1,0473,11754.32%
ZM230224C000850002023-02-02 2:25PM EST2023-02-243.183.153.30+1.84+137.31%26583451.34%
ZM230303C000850002023-02-02 3:36PM EST2023-03-035.755.605.75+2.25+64.29%11916171.12%
ZM230310C000850002023-02-02 3:36PM EST2023-03-106.206.006.25+3.15+103.28%51068.16%
ZM230317C000850002023-02-02 3:50PM EST2023-03-176.286.406.55+2.03+47.76%3991,58465.45%
ZM230519C000850002023-02-02 3:41PM EST2023-05-199.279.309.45+2.64+39.82%10849257.98%
ZM230616C000850002023-02-02 2:11PM EST2023-06-1611.0010.8011.05+2.90+35.80%141,51559.34%
ZM230818C000850002023-02-02 3:16PM EST2023-08-1812.5512.6512.95+3.50+38.67%2311056.73%
ZM240119C000850002023-02-02 1:43PM EST2024-01-1918.6017.4517.80+4.05+27.84%564057.67%
ZM250117C000850002023-02-02 12:51PM EST2025-01-1725.6025.2026.05+5.98+30.48%1710458.55%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM230203P000850002023-02-02 3:17PM EST2023-02-032.932.582.91-5.92-66.89%4180.47%
ZM230210P000850002023-02-02 3:38PM EST2023-02-104.003.804.00-7.00-63.64%77654.15%
ZM230217P000850002023-02-02 3:55PM EST2023-02-174.804.654.80-5.99-55.51%28270852.20%
ZM230317P000850002023-02-02 3:45PM EST2023-03-178.228.158.30-4.90-37.35%24743861.84%
ZM230519P000850002023-02-02 3:53PM EST2023-05-1910.5810.4010.55-2.12-16.69%10376852.04%
ZM230616P000850002023-02-02 3:54PM EST2023-06-1611.8011.5511.80-3.85-24.60%791,39952.28%
ZM230818P000850002023-02-02 3:44PM EST2023-08-1813.1512.7013.05-5.95-31.15%132148.82%
ZM240119P000850002023-02-02 9:43AM EST2024-01-1916.3516.1516.35-3.28-16.71%61,10046.86%
ZM250117P000850002023-02-02 11:24AM EST2025-01-1721.4320.9021.30-2.73-11.30%1020043.81%