Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331C00053000 | 2023-03-24 2:24PM EDT | 53.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZM230331C00055000 | 2023-03-06 11:00AM EDT | 55.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ZM230331C00060000 | 2023-03-28 3:08PM EDT | 60.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ZM230331C00061000 | 2023-03-22 3:53PM EDT | 61.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ZM230331C00062000 | 2023-03-28 1:08PM EDT | 62.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ZM230331C00063000 | 2023-03-28 3:57PM EDT | 63.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| ZM230331C00064000 | 2023-03-24 11:24AM EDT | 64.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| ZM230331C00065000 | 2023-03-28 3:08PM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| ZM230331C00066000 | 2023-03-28 2:59PM EDT | 66.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 34 | 97 | 0.00% |
| ZM230331C00067000 | 2023-03-28 1:10PM EDT | 67.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 23 | 134 | 0.00% |
| ZM230331C00068000 | 2023-03-28 3:52PM EDT | 68.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 91 | 297 | 0.00% |
| ZM230331C00069000 | 2023-03-28 3:57PM EDT | 69.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 114 | 383 | 3.13% |
| ZM230331C00070000 | 2023-03-28 3:59PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 594 | 1,078 | 6.25% |
| ZM230331C00071000 | 2023-03-28 3:58PM EDT | 71.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 203 | 897 | 12.50% |
| ZM230331C00072000 | 2023-03-28 3:54PM EDT | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 115 | 540 | 12.50% |
| ZM230331C00073000 | 2023-03-28 3:40PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 229 | 484 | 12.50% |
| ZM230331C00074000 | 2023-03-28 3:38PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 163 | 670 | 25.00% |
| ZM230331C00075000 | 2023-03-28 3:35PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 1,872 | 25.00% |
| ZM230331C00076000 | 2023-03-28 3:03PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 416 | 25.00% |
| ZM230331C00077000 | 2023-03-28 12:14PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 25.00% |
| ZM230331C00078000 | 2023-03-28 3:46PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 348 | 25.00% |
| ZM230331C00079000 | 2023-03-28 3:50PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 258 | 50.00% |
| ZM230331C00080000 | 2023-03-28 3:06PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 294 | 50.00% |
| ZM230331C00081000 | 2023-03-28 3:50PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 62 | 50.00% |
| ZM230331C00082000 | 2023-03-27 10:31AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| ZM230331C00083000 | 2023-03-24 3:20PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 138 | 50.00% |
| ZM230331C00084000 | 2023-03-28 10:54AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 50.00% |
| ZM230331C00085000 | 2023-03-23 12:47PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 199 | 50.00% |
| ZM230331C00086000 | 2023-03-23 2:13PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| ZM230331C00087000 | 2023-03-23 11:20AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| ZM230331C00088000 | 2023-03-24 11:58AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 50.00% |
| ZM230331C00089000 | 2023-03-14 2:08PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| ZM230331C00090000 | 2023-03-22 9:50AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| ZM230331C00091000 | 2023-03-22 3:07PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ZM230331C00092000 | 2023-03-22 9:30AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ZM230331C00095000 | 2023-03-20 10:30AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 50.00% |
| ZM230331C00100000 | 2023-03-10 4:08PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| ZM230331C00105000 | 2023-03-08 11:36AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| ZM230331C00110000 | 2023-03-14 2:48PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| ZM230331C00115000 | 2023-02-28 11:37AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZM230331C00120000 | 2023-02-28 10:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331P00045000 | 2023-03-28 12:29PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ZM230331P00050000 | 2023-03-23 3:29PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 977 | 50.00% |
| ZM230331P00052000 | 2023-03-20 2:07PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ZM230331P00054000 | 2023-03-20 2:06PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ZM230331P00055000 | 2023-03-27 11:20AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 374 | 50.00% |
| ZM230331P00056000 | 2023-03-24 1:19PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 50.00% |
| ZM230331P00057000 | 2023-03-24 12:41PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 516 | 50.00% |
| ZM230331P00058000 | 2023-03-28 12:57PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 537 | 50.00% |
| ZM230331P00059000 | 2023-03-28 2:22PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 425 | 50.00% |
| ZM230331P00060000 | 2023-03-28 2:30PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 96 | 585 | 25.00% |
| ZM230331P00061000 | 2023-03-28 2:17PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 286 | 25.00% |
| ZM230331P00062000 | 2023-03-28 1:10PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 293 | 25.00% |
| ZM230331P00063000 | 2023-03-28 1:48PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 288 | 25.00% |
| ZM230331P00064000 | 2023-03-28 3:36PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 110 | 239 | 25.00% |
| ZM230331P00065000 | 2023-03-28 3:53PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 379 | 723 | 12.50% |
| ZM230331P00066000 | 2023-03-28 3:58PM EDT | 66.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 284 | 526 | 12.50% |
| ZM230331P00067000 | 2023-03-28 3:59PM EDT | 67.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 235 | 429 | 6.25% |
| ZM230331P00068000 | 2023-03-28 3:46PM EDT | 68.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 211 | 867 | 3.13% |
| ZM230331P00069000 | 2023-03-28 3:56PM EDT | 69.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 118 | 271 | 0.00% |
| ZM230331P00070000 | 2023-03-28 12:51PM EDT | 70.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 335 | 0.00% |
| ZM230331P00071000 | 2023-03-28 1:27PM EDT | 71.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 13 | 116 | 0.00% |
| ZM230331P00072000 | 2023-03-28 10:56AM EDT | 72.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ZM230331P00073000 | 2023-03-28 1:18PM EDT | 73.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 0.00% |
| ZM230331P00074000 | 2023-03-28 10:18AM EDT | 74.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| ZM230331P00075000 | 2023-03-28 3:41PM EDT | 75.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| ZM230331P00076000 | 2023-03-28 1:48PM EDT | 76.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 33 | 7 | 0.00% |
| ZM230331P00077000 | 2023-03-22 12:13PM EDT | 77.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| ZM230331P00078000 | 2023-03-28 1:18PM EDT | 78.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230331P00079000 | 2023-03-13 11:08AM EDT | 79.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ZM230331P00080000 | 2023-03-28 3:24PM EDT | 80.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| ZM230331P00081000 | 2023-03-07 4:40PM EDT | 81.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230331P00082000 | 2023-02-16 10:52AM EDT | 82.00 | 9.00 | 12.60 | 13.35 | 0.00 | - | - | 0 | 0.00% |
| ZM230331P00083000 | 2023-03-23 11:07AM EDT | 83.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230331P00084000 | 2023-03-27 1:31PM EDT | 84.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230331P00085000 | 2023-03-10 4:50PM EDT | 85.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM230331P00087000 | 2023-03-20 11:10AM EDT | 87.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
