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:95.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007C000950002022-09-30 12:01PM EDT2022-10-070.020.020.03-0.01-33.33%105977.34%
ZM221014C000950002022-09-28 10:52AM EDT2022-10-140.130.060.070.00-37262.11%
ZM221021C000950002022-09-30 2:55PM EDT2022-10-210.140.140.16-0.07-33.33%1412,15857.91%
ZM221028C000950002022-09-30 3:57PM EDT2022-10-280.310.270.34-0.19-38.00%3424257.42%
ZM221104C000950002022-09-30 10:23AM EDT2022-11-040.660.360.56+0.02+3.13%21856.25%
ZM221118C000950002022-09-30 3:59PM EDT2022-11-181.021.001.04-0.26-20.31%8780458.50%
ZM221216C000950002022-09-30 3:49PM EDT2022-12-162.742.592.73-0.25-8.36%2739464.61%
ZM230120C000950002022-09-30 2:46PM EDT2023-01-203.983.803.90-0.32-7.44%102,26762.52%
ZM230217C000950002022-09-30 10:11AM EDT2023-02-175.404.654.80-0.03-0.55%514961.44%
ZM230317C000950002022-09-30 1:17PM EDT2023-03-176.255.706.20+0.05+0.81%834462.84%
ZM230519C000950002022-09-28 2:40PM EDT2023-05-198.657.758.000.00-6720762.28%
ZM230616C000950002022-09-30 3:38PM EDT2023-06-169.108.709.00-0.20-2.15%7113862.88%
ZM240119C000950002022-09-30 3:38PM EDT2024-01-1914.2813.7014.25-1.27-8.17%113161.78%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZM221007P000950002022-09-30 9:34AM EDT2022-10-0719.4520.2522.10-1.54-7.34%411138.97%
ZM221014P000950002022-09-09 3:48PM EDT2022-10-1413.6021.0021.900.00-8857.81%
ZM221021P000950002022-09-29 10:31AM EDT2022-10-2121.2421.2021.750.00-43,80650.78%
ZM221028P000950002022-09-29 2:30PM EDT2022-10-2821.2621.1022.050.00-101251.07%
ZM221118P000950002022-09-30 9:31AM EDT2022-11-1821.0522.0022.45-0.80-3.66%154354.93%
ZM221216P000950002022-09-28 9:57AM EDT2022-12-1622.6023.3523.600.00-1623058.74%
ZM230120P000950002022-09-29 10:08AM EDT2023-01-2023.9024.1024.650.00-21,07355.97%
ZM230217P000950002022-09-29 10:02AM EDT2023-02-1723.5524.8025.20-1.30-5.23%1935454.26%
ZM230317P000950002022-09-27 1:22PM EDT2023-03-1726.3525.6526.100.00-1314454.64%
ZM230519P000950002022-09-28 10:57AM EDT2023-05-1926.3027.0527.400.00-90091452.99%
ZM230616P000950002022-09-28 10:53AM EDT2023-06-1627.0727.8528.100.00-186653.30%
ZM240119P000950002022-09-30 1:02PM EDT2024-01-1930.5530.7531.55-0.55-1.77%91,53050.33%