Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230616C00040000 | 2022-08-01 12:28PM EDT | 40.00 | 70.00 | 70.95 | 72.55 | 0.00 | - | - | 37 | 0.00% |
| ZM230616C00045000 | 2022-08-01 12:29PM EDT | 45.00 | 65.70 | 66.95 | 67.95 | 0.00 | - | - | 46 | 892.38% |
| ZM230616C00050000 | 2022-08-01 12:30PM EDT | 50.00 | 61.75 | 63.00 | 66.25 | 0.00 | - | - | 36 | 730.76% |
| ZM230616C00055000 | 2022-07-14 2:36PM EDT | 55.00 | 50.75 | 58.90 | 59.85 | 0.00 | - | - | 8 | 583.11% |
| ZM230616C00060000 | 2022-08-08 9:46AM EDT | 60.00 | 63.80 | 55.35 | 55.95 | 0.00 | - | - | 39 | 519.14% |
| ZM230616C00065000 | 2022-08-09 12:32PM EDT | 65.00 | 49.50 | 51.75 | 52.45 | 0.00 | - | 4 | 172 | 471.88% |
| ZM230616C00070000 | 2022-08-08 2:08PM EDT | 70.00 | 54.85 | 48.20 | 48.90 | 0.00 | - | - | 287 | 432.59% |
| ZM230616C00075000 | 2022-08-09 12:33PM EDT | 75.00 | 42.85 | 44.95 | 45.65 | 0.00 | - | 2 | 138 | 402.22% |
| ZM230616C00080000 | 2022-08-08 12:56PM EDT | 80.00 | 48.10 | 41.60 | 42.50 | 0.00 | - | - | 92 | 375.15% |
| ZM230616C00085000 | 2022-08-09 1:48PM EDT | 85.00 | 36.75 | 38.70 | 39.40 | 0.00 | - | 1 | 28 | 352.98% |
| ZM230616C00090000 | 2022-08-09 1:48PM EDT | 90.00 | 33.95 | 35.90 | 36.45 | 0.00 | - | 2 | 468 | 333.55% |
| ZM230616C00095000 | 2022-08-08 3:36PM EDT | 95.00 | 38.20 | 33.15 | 33.60 | 0.00 | - | 2 | 16 | 315.87% |
| ZM230616C00100000 | 2022-08-11 10:27AM EDT | 100.00 | 35.00 | 30.65 | 31.00 | -1.20 | -3.31% | 4 | 134 | 301.09% |
| ZM230616C00105000 | 2022-08-08 11:49AM EDT | 105.00 | 33.90 | 28.30 | 28.65 | 0.00 | - | 14 | 86 | 288.35% |
| ZM230616C00110000 | 2022-08-10 10:41AM EDT | 110.00 | 27.35 | 26.05 | 26.40 | +2.75 | +11.18% | 115 | 178 | 276.65% |
| ZM230616C00115000 | 2022-08-10 9:34AM EDT | 115.00 | 25.70 | 23.95 | 24.30 | +3.15 | +13.97% | 22 | 81 | 266.19% |
| ZM230616C00120000 | 2022-08-10 11:25AM EDT | 120.00 | 24.06 | 22.05 | 22.55 | -2.89 | -10.72% | 3 | 1,644 | 257.80% |
| ZM230616C00125000 | 2022-08-11 11:45AM EDT | 125.00 | 21.59 | 20.25 | 20.85 | +1.49 | +7.41% | 8 | 1,148 | 249.85% |
| ZM230616C00130000 | 2022-08-09 3:50PM EDT | 130.00 | 18.78 | 18.55 | 18.90 | 0.00 | - | 2 | 26 | 241.14% |
| ZM230616C00135000 | 2022-08-09 10:20AM EDT | 135.00 | 17.65 | 17.05 | 17.40 | 0.00 | - | 1 | 131 | 234.66% |
| ZM230616C00140000 | 2022-08-09 10:55AM EDT | 140.00 | 16.40 | 15.60 | 15.95 | 0.00 | - | 5 | 72 | 228.27% |
| ZM230616C00145000 | 2022-08-10 2:52PM EDT | 145.00 | 15.81 | 14.25 | 14.60 | +0.07 | +0.44% | 8 | 33 | 222.36% |
| ZM230616C00150000 | 2022-08-10 9:36AM EDT | 150.00 | 13.95 | 13.15 | 13.40 | -2.75 | -16.47% | 2 | 616 | 217.65% |
| ZM230616C00155000 | 2022-08-01 11:59AM EDT | 155.00 | 10.96 | 12.05 | 12.30 | 0.00 | - | - | 55 | 213.03% |
| ZM230616C00160000 | 2022-08-08 3:18PM EDT | 160.00 | 13.69 | 11.00 | 11.30 | 0.00 | - | - | 80 | 208.67% |
| ZM230616C00165000 | 2022-08-01 12:06PM EDT | 165.00 | 9.00 | 10.15 | 10.50 | 0.00 | - | - | 592 | 205.58% |
| ZM230616C00170000 | 2022-08-05 3:42PM EDT | 170.00 | 10.72 | 9.30 | 9.50 | 0.00 | - | - | 872 | 201.38% |
| ZM230616C00175000 | 2022-08-11 11:33AM EDT | 175.00 | 9.45 | 8.55 | 8.75 | -2.49 | -20.85% | 1 | 709 | 198.30% |
| ZM230616C00180000 | 2022-08-01 2:13PM EDT | 180.00 | 6.45 | 7.80 | 8.00 | 0.00 | - | - | 156 | 194.92% |
| ZM230616C00185000 | 2022-08-10 3:49PM EDT | 185.00 | 8.25 | 7.15 | 7.35 | +2.31 | +38.89% | - | 83 | 192.09% |
| ZM230616C00190000 | 2022-08-11 9:30AM EDT | 190.00 | 8.00 | 6.60 | 6.80 | -0.55 | -6.43% | 1 | 242 | 189.88% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230616P00040000 | 2022-08-11 1:57PM EDT | 40.00 | 2.00 | 1.55 | 2.05 | +0.19 | +10.50% | 1 | 327 | 103.93% |
| ZM230616P00045000 | 2022-08-08 9:51AM EDT | 45.00 | 2.51 | 2.53 | 2.76 | 0.00 | - | - | 1 | 99.24% |
| ZM230616P00050000 | 2022-08-04 11:49AM EDT | 50.00 | 3.05 | 3.35 | 3.50 | 0.00 | - | - | 52 | 91.28% |
| ZM230616P00055000 | 2022-08-01 3:30PM EDT | 55.00 | 4.25 | 4.30 | 4.45 | 0.00 | - | - | 108 | 83.69% |
| ZM230616P00060000 | 2022-08-10 2:37PM EDT | 60.00 | 5.15 | 5.35 | 5.55 | +0.21 | +4.25% | 2 | 140 | 75.61% |
| ZM230616P00065000 | 2022-07-27 2:41PM EDT | 65.00 | 6.80 | 6.60 | 6.80 | 0.00 | - | - | 772 | 67.16% |
| ZM230616P00070000 | 2022-08-10 11:34AM EDT | 70.00 | 7.59 | 8.00 | 8.25 | +0.54 | +7.66% | 1 | 171 | 57.76% |
| ZM230616P00075000 | 2022-08-04 11:52AM EDT | 75.00 | 8.75 | 9.50 | 9.75 | 0.00 | - | - | 151 | 46.47% |
| ZM230616P00080000 | 2022-08-11 10:56AM EDT | 80.00 | 10.64 | 11.25 | 11.45 | -0.38 | -3.45% | 3 | 180 | 26.95% |
| ZM230616P00085000 | 2022-08-04 2:47PM EDT | 85.00 | 12.10 | 13.10 | 13.35 | 0.00 | - | - | 174 | 0.00% |
| ZM230616P00090000 | 2022-08-10 9:32AM EDT | 90.00 | 14.50 | 15.15 | 15.35 | -1.18 | -7.53% | 4 | 415 | 0.00% |
| ZM230616P00095000 | 2022-08-11 10:17AM EDT | 95.00 | 15.97 | 17.30 | 17.55 | -1.58 | -9.00% | 1 | 793 | 0.00% |
| ZM230616P00100000 | 2022-08-04 11:00AM EDT | 100.00 | 18.40 | 19.65 | 20.05 | 0.00 | - | - | 155 | 0.00% |
| ZM230616P00105000 | 2022-08-11 10:33AM EDT | 105.00 | 20.65 | 22.20 | 22.45 | +0.71 | +3.56% | 2 | 60 | 0.00% |
| ZM230616P00110000 | 2022-08-03 1:20PM EDT | 110.00 | 22.41 | 24.75 | 25.10 | 0.00 | - | 2 | 43 | 0.00% |
| ZM230616P00115000 | 2022-08-08 11:47AM EDT | 115.00 | 25.00 | 27.65 | 27.95 | 0.00 | - | - | 54 | 0.00% |
| ZM230616P00120000 | 2022-08-10 9:30AM EDT | 120.00 | 29.20 | 30.60 | 30.95 | +1.60 | +5.80% | 1 | 131 | 0.00% |
| ZM230616P00125000 | 2022-08-11 10:06AM EDT | 125.00 | 31.30 | 33.70 | 34.25 | -4.91 | -13.56% | 1 | 36 | 0.00% |
| ZM230616P00130000 | 2022-08-08 3:43PM EDT | 130.00 | 34.10 | 37.05 | 37.40 | 0.00 | - | 20 | 69 | 0.00% |
| ZM230616P00135000 | 2022-07-22 3:33PM EDT | 135.00 | 41.45 | 40.45 | 40.80 | 0.00 | - | - | 49 | 0.00% |
| ZM230616P00140000 | 2022-07-27 3:13PM EDT | 140.00 | 45.55 | 43.95 | 44.30 | 0.00 | - | - | 20 | 0.00% |
| ZM230616P00145000 | 2022-07-20 11:37AM EDT | 145.00 | 47.45 | 47.60 | 47.95 | 0.00 | - | - | 42 | 0.00% |
| ZM230616P00150000 | 2022-08-08 10:14AM EDT | 150.00 | 45.40 | 51.35 | 51.90 | 0.00 | - | 2 | 127 | 0.00% |
| ZM230616P00160000 | 2022-07-21 12:43PM EDT | 160.00 | 57.75 | 59.05 | 59.60 | 0.00 | - | - | 34 | 0.00% |
| ZM230616P00170000 | 2022-07-11 10:26AM EDT | 170.00 | 65.85 | 65.50 | 65.95 | 0.00 | - | - | 19 | 0.00% |
| ZM230616P00175000 | 2022-08-01 12:47PM EDT | 175.00 | 72.50 | 71.65 | 72.20 | 0.00 | - | - | 15 | 0.00% |
| ZM230616P00180000 | 2022-07-19 1:53PM EDT | 180.00 | 81.75 | 75.95 | 76.55 | 0.00 | - | - | 6 | 0.00% |
| ZM230616P00185000 | 2022-07-20 1:08PM EDT | 185.00 | 81.30 | 80.15 | 81.00 | 0.00 | - | - | 11 | 0.00% |
| ZM230616P00190000 | 2022-07-26 1:11PM EDT | 190.00 | 91.41 | 84.85 | 85.45 | 0.00 | - | - | 34 | 0.00% |
© 2023 Yahoo. All rights reserved.
