Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:28PM EST. Market open.
Calls
February 17, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.45 | 0.00 | - | 9 | 0 | 35.00 | 0.01 | 0.00 | - | 1 | 1 |
| 30.85 | 0.00 | - | 1 | 23 | 40.00 | 0.01 | 0.00 | - | 54 | 1,010 |
| 32.30 | 0.00 | - | 1 | 21 | 45.00 | 0.02 | 0.00 | - | 1 | 407 |
| 25.05 | 0.00 | - | 2 | 28 | 50.00 | 0.01 | -0.02 | -66.67% | 5 | 1,945 |
| 20.95 | 0.00 | - | 4 | 81 | 55.00 | 0.04 | -0.02 | -33.33% | 176 | 6,982 |
| 8.65 | 0.00 | - | - | 8 | 59.00 | 0.17 | 0.00 | - | 5 | 59 |
| 14.75 | +0.55 | +3.87% | 12 | 145 | 60.00 | 0.16 | -0.05 | -23.81% | 48 | 5,024 |
| - | - | - | - | - | 61.00 | 0.20 | -0.08 | -28.57% | 23 | 54 |
| 7.35 | 0.00 | - | - | 1 | 62.00 | 0.29 | -0.09 | -23.68% | 1 | 302 |
| 13.55 | 0.00 | - | 1 | 2 | 63.00 | 0.35 | -0.08 | -18.60% | 8 | 0 |
| 11.15 | +0.85 | +8.25% | 1 | 5 | 64.00 | 0.42 | -0.06 | -12.50% | 10 | 69 |
| 10.85 | -0.70 | -6.06% | 109 | 0 | 65.00 | 0.56 | -0.03 | -5.08% | 357 | 2,435 |
| 8.60 | 0.00 | - | 1 | 31 | 66.00 | 0.76 | -0.06 | -7.32% | 3 | 200 |
| 7.70 | 0.00 | - | 18 | 113 | 67.00 | 0.92 | -0.10 | -9.80% | 12 | 60 |
| 8.26 | +0.97 | +13.31% | 1 | 50 | 68.00 | 1.16 | -0.07 | -5.69% | 3 | 215 |
| 7.35 | 0.00 | - | 2 | 27 | 69.00 | 1.51 | 0.00 | - | 356 | 500 |
| 6.65 | +0.35 | +5.56% | 369 | 2,058 | 70.00 | 1.48 | -0.24 | -13.95% | 283 | 3,630 |
| 5.30 | -0.60 | -10.17% | 2 | 91 | 71.00 | 1.99 | -0.15 | -7.01% | 32 | 728 |
| 4.90 | -0.15 | -2.97% | 10 | 105 | 72.00 | 1.95 | -0.55 | -22.00% | 233 | 128 |
| 4.23 | -0.12 | -2.76% | 27 | 0 | 73.00 | 2.64 | -0.30 | -10.20% | 125 | 380 |
| 3.75 | -0.05 | -1.32% | 61 | 181 | 74.00 | 3.13 | -0.07 | -2.19% | 20 | 91 |
| 3.26 | -0.39 | -10.68% | 429 | 3,171 | 75.00 | 3.55 | -0.35 | -8.97% | 29 | 2,206 |
| 2.89 | -0.21 | -6.77% | 20 | 217 | 76.00 | 4.00 | -0.35 | -8.05% | 13 | 171 |
| 2.56 | +0.09 | +3.64% | 124 | 0 | 77.00 | 4.80 | -0.30 | -5.88% | 6 | 129 |
| 2.08 | -0.32 | -13.33% | 271 | 0 | 78.00 | 5.00 | -0.50 | -9.09% | 13 | 181 |
| 1.73 | -0.02 | -1.14% | 742 | 4,729 | 80.00 | 7.02 | -0.38 | -5.14% | 12 | 0 |
| 0.70 | -0.07 | -9.09% | 73 | 0 | 85.00 | 10.79 | 0.00 | - | 13 | 708 |
| 0.30 | 0.00 | - | 15 | 2,323 | 90.00 | 15.91 | 0.00 | - | 1 | 18 |
| 0.17 | 0.00 | - | 2 | 769 | 95.00 | 25.80 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 299 | 1,423 | 100.00 | 24.30 | 0.00 | - | 1 | 1 |
| 0.04 | -0.01 | -20.00% | 15 | 1,217 | 105.00 | 36.18 | 0.00 | - | 5 | 4 |
| 0.03 | 0.00 | - | 20 | 1,055 | 110.00 | 40.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 30 | 823 | 115.00 | 44.55 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 776 | 120.00 | 43.95 | 0.00 | - | 413 | 1 |
| 0.01 | -0.01 | -50.00% | 14 | 578 | 125.00 | 48.95 | 0.00 | - | 759 | 1 |
| 0.01 | 0.00 | - | 41 | 611 | 130.00 | 58.90 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 18 | 352 | 135.00 | 60.30 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 1 | 496 | 140.00 | 66.15 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 697 | 145.00 | 73.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 7 | 426 | 150.00 | 70.10 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 155.00 | 70.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 654 | 160.00 | 88.60 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 468 | 165.00 | 94.40 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 118 | 417 | 170.00 | 96.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 668 | 175.00 | 95.55 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
