Canada markets close in 1 hour 32 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.65+0.65 (+0.87%)
As of 02:28PM EST. Market open.
In The Money
Show:ListStraddle
Calls
February 17, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
34.450.00-9035.000.010.00-11
30.850.00-12340.000.010.00-541,010
32.300.00-12145.000.020.00-1407
25.050.00-22850.000.01-0.02-66.67%51,945
20.950.00-48155.000.04-0.02-33.33%1766,982
8.650.00--859.000.170.00-559
14.75+0.55+3.87%1214560.000.16-0.05-23.81%485,024
-----61.000.20-0.08-28.57%2354
7.350.00--162.000.29-0.09-23.68%1302
13.550.00-1263.000.35-0.08-18.60%80
11.15+0.85+8.25%1564.000.42-0.06-12.50%1069
10.85-0.70-6.06%109065.000.56-0.03-5.08%3572,435
8.600.00-13166.000.76-0.06-7.32%3200
7.700.00-1811367.000.92-0.10-9.80%1260
8.26+0.97+13.31%15068.001.16-0.07-5.69%3215
7.350.00-22769.001.510.00-356500
6.65+0.35+5.56%3692,05870.001.48-0.24-13.95%2833,630
5.30-0.60-10.17%29171.001.99-0.15-7.01%32728
4.90-0.15-2.97%1010572.001.95-0.55-22.00%233128
4.23-0.12-2.76%27073.002.64-0.30-10.20%125380
3.75-0.05-1.32%6118174.003.13-0.07-2.19%2091
3.26-0.39-10.68%4293,17175.003.55-0.35-8.97%292,206
2.89-0.21-6.77%2021776.004.00-0.35-8.05%13171
2.56+0.09+3.64%124077.004.80-0.30-5.88%6129
2.08-0.32-13.33%271078.005.00-0.50-9.09%13181
1.73-0.02-1.14%7424,72980.007.02-0.38-5.14%120
0.70-0.07-9.09%73085.0010.790.00-13708
0.300.00-152,32390.0015.910.00-118
0.170.00-276995.0025.800.00-10
0.080.00-2991,423100.0024.300.00-11
0.04-0.01-20.00%151,217105.0036.180.00-54
0.030.00-201,055110.0040.950.00-10
0.030.00-30823115.0044.550.00-10
0.020.00-1776120.0043.950.00-4131
0.01-0.01-50.00%14578125.0048.950.00-7591
0.010.00-41611130.0058.900.00-10
0.030.00-18352135.0060.300.00-40
0.040.00-1496140.0066.150.00-10
0.030.00-2697145.0073.350.00-10
0.020.00-7426150.0070.100.00-10
0.020.00-10155.0070.900.00-20
0.010.00-1654160.0088.600.00-10
0.160.00-1468165.0094.400.00-10
0.150.00-118417170.0096.150.00-10
0.010.00-10668175.0095.550.00-10