Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:89.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220930C00089000 | 2022-09-23 3:55PM EDT | 2022-09-30 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 7 | 116 | 79.69% |
| ZM221007C00089000 | 2022-09-23 12:49PM EDT | 2022-10-07 | 0.21 | 0.19 | 0.26 | -0.34 | -61.82% | 2 | 26 | 62.40% |
| ZM221014C00089000 | 2022-09-23 2:48PM EDT | 2022-10-14 | 0.46 | 0.36 | 0.58 | -0.19 | -29.23% | 2 | 33 | 58.98% |
| ZM221021C00089000 | 2022-09-23 2:07PM EDT | 2022-10-21 | 0.81 | 0.79 | 0.87 | +0.81 | - | 14 | 38 | 59.18% |
| ZM221028C00089000 | 2022-09-23 1:02PM EDT | 2022-10-28 | 1.13 | 1.11 | 1.31 | -0.18 | -13.74% | 2 | 82 | 59.40% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220930P00089000 | 2022-09-21 1:33PM EDT | 2022-09-30 | 12.40 | 14.30 | 14.85 | 0.00 | - | 4 | 14 | 67.19% |
| ZM221007P00089000 | 2022-09-21 9:42AM EDT | 2022-10-07 | 12.10 | 14.50 | 15.10 | 0.00 | - | 4 | 6 | 63.87% |
| ZM221014P00089000 | 2022-09-22 12:23PM EDT | 2022-10-14 | 14.40 | 14.65 | 15.30 | 0.00 | - | 7 | 8 | 57.47% |
| ZM221021P00089000 | 2022-09-19 12:24PM EDT | 2022-10-21 | 12.95 | 15.05 | 15.60 | +12.95 | - | - | 1 | 58.01% |
| ZM221028P00089000 | 2022-09-15 11:37AM EDT | 2022-10-28 | 11.60 | 15.25 | 16.20 | 0.00 | - | 1 | 2 | 58.84% |
© 2022 Yahoo. All rights reserved.
