Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 39.20 | 0.00 | - | 1 | 5 | 35.00 | 1.29 | +0.09 | +7.50% | 1 | 417 |
| 46.00 | 0.00 | - | 1 | 133 | 40.00 | 2.10 | +0.28 | +15.38% | 7 | 4,878 |
| 42.45 | 0.00 | - | 3 | 58 | 45.00 | 3.00 | +0.38 | +14.50% | 7 | 1,235 |
| 38.88 | 0.00 | - | 2 | 351 | 50.00 | 3.88 | +0.13 | +3.47% | 3 | 1,409 |
| 35.00 | 0.00 | - | 3 | 218 | 55.00 | 5.31 | +0.61 | +12.98% | 78 | 1,315 |
| 26.85 | 0.00 | - | 3 | 267 | 60.00 | 6.73 | +0.76 | +12.73% | 56 | 2,104 |
| 25.90 | -2.54 | -8.93% | 2 | 6,511 | 65.00 | 8.45 | +0.75 | +9.74% | 8 | 1,664 |
| 23.32 | +1.57 | +7.22% | 13 | 779 | 70.00 | 10.50 | +1.01 | +10.64% | 101 | 2,129 |
| 21.90 | 0.00 | - | 1 | 831 | 75.00 | 11.90 | +0.54 | +4.75% | 31 | 2,615 |
| 18.00 | -3.00 | -14.29% | 4 | 1,162 | 80.00 | 14.95 | +1.25 | +9.12% | 250 | 1,273 |
| 16.40 | -2.20 | -11.83% | 11 | 642 | 85.00 | 16.35 | 0.00 | - | 6 | 1,104 |
| 13.70 | -1.50 | -9.87% | 24 | 1,008 | 90.00 | 18.95 | 0.00 | - | 74 | 2,188 |
| 11.90 | -1.35 | -10.19% | 3 | 336 | 95.00 | 24.00 | +1.60 | +7.14% | 1 | 1,740 |
| 10.90 | -0.79 | -6.76% | 10 | 2,830 | 100.00 | 26.95 | +2.00 | +8.02% | 10 | 1,584 |
| 8.95 | -1.16 | -11.47% | 21 | 775 | 105.00 | 34.05 | 0.00 | - | 5 | 432 |
| 7.70 | -1.15 | -12.99% | 8 | 926 | 110.00 | 34.90 | -3.30 | -8.64% | 27 | 1,590 |
| 6.71 | -0.97 | -12.63% | 1 | 484 | 115.00 | 42.10 | 0.00 | - | 1 | 535 |
| 5.75 | -0.89 | -13.40% | 4 | 596 | 120.00 | 41.95 | -4.50 | -9.69% | 9 | 642 |
| 5.05 | -0.90 | -15.13% | 13 | 710 | 125.00 | 47.60 | +2.75 | +6.13% | 65 | 488 |
| 4.15 | -0.60 | -12.63% | 7 | 715 | 130.00 | 51.70 | +3.65 | +7.60% | 14 | 2,699 |
| 3.45 | -0.02 | -0.58% | 3 | 327 | 135.00 | 56.35 | +2.70 | +5.03% | 14 | 264 |
| 3.00 | -0.96 | -24.24% | 13 | 557 | 140.00 | 61.05 | -13.30 | -17.89% | 6 | 3 |
| 2.80 | -0.40 | -12.50% | 1 | 579 | 145.00 | 65.85 | +2.85 | +4.52% | 4 | 13 |
| 2.31 | -0.29 | -11.15% | 107 | 2,561 | 150.00 | 66.60 | 0.00 | - | 4 | 4 |
| 1.11 | 0.00 | - | 7 | 304 | 155.00 | 70.05 | 0.00 | - | 7 | 8 |
| 1.95 | 0.00 | - | 15 | 671 | 160.00 | 91.90 | 0.00 | - | 1 | 0 |
| 1.57 | -0.17 | -9.77% | 3 | 273 | 165.00 | 95.75 | 0.00 | - | 100 | 33 |
| 1.36 | -0.13 | -8.72% | 2 | 628 | 170.00 | 96.70 | 0.00 | - | 1 | 0 |
| 1.12 | -0.23 | -17.04% | 1 | 774 | 175.00 | 98.05 | 0.00 | - | 250 | 4 |
| 1.11 | -0.09 | -7.50% | 12 | 1,075 | 180.00 | 102.15 | 0.00 | - | 150 | 4 |
| 0.65 | 0.00 | - | 2 | 205 | 185.00 | 105.15 | 0.00 | - | 27 | 0 |
| 0.43 | 0.00 | - | 1 | 759 | 190.00 | 119.20 | 0.00 | - | 1 | 0 |
| 0.68 | 0.00 | - | 29 | 498 | 195.00 | 120.58 | 0.00 | - | 1 | 0 |
| 0.71 | 0.00 | - | 10 | 995 | 200.00 | 128.55 | 0.00 | - | 4 | 0 |
| 0.48 | -0.12 | -20.00% | 1 | 596 | 210.00 | 142.70 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 3 | 1,609 | 220.00 | 152.53 | 0.00 | - | 1 | 0 |
| 0.53 | +0.17 | +47.22% | 1 | 446 | 230.00 | 164.05 | 0.00 | - | 300 | 0 |
| 0.28 | -0.02 | -6.67% | 26 | 5,083 | 240.00 | 161.70 | 0.00 | - | 170 | 0 |
| 0.28 | +0.11 | +64.71% | 4 | 1,758 | 250.00 | 177.50 | 0.00 | - | 180 | 0 |
| 0.22 | 0.00 | - | 124 | 1,043 | 260.00 | 179.20 | 0.00 | - | 3 | 0 |
| 0.20 | 0.00 | - | 54 | 357 | 270.00 | 190.65 | 0.00 | - | 100 | 0 |
| 0.20 | 0.00 | - | 1 | 297 | 280.00 | 199.73 | 0.00 | - | 1 | 0 |
| 0.28 | +0.20 | +250.00% | 1 | 1,297 | 290.00 | 187.40 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 14 | 866 | 300.00 | 228.47 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 18 | 411 | 310.00 | 230.20 | 0.00 | - | 175 | 0 |
| 0.06 | -0.01 | -14.29% | 14 | 325 | 320.00 | 210.85 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 1,732 | 330.00 | 225.85 | 0.00 | - | 1 | 0 |
| 0.05 | -0.01 | -16.67% | 16 | 234 | 340.00 | 260.10 | 0.00 | - | 50 | 0 |
| 0.15 | -0.02 | -11.76% | 11 | 3,335 | 350.00 | 270.25 | 0.00 | - | 25 | 0 |
| 0.14 | +0.05 | +55.56% | 10 | 423 | 360.00 | 280.75 | -6.05 | -2.11% | 6 | 0 |
| 0.13 | -0.02 | -13.33% | 6 | 49 | 370.00 | 269.00 | 0.00 | - | 1 | 3 |
| 0.05 | -0.10 | -66.67% | 4 | 87 | 380.00 | 261.68 | 0.00 | - | 1 | 0 |
| 0.13 | -0.02 | -13.33% | 3 | 198 | 390.00 | 284.72 | 0.00 | - | 1 | 0 |
| 0.06 | -0.09 | -60.00% | 10 | 67,387 | 400.00 | 297.09 | 0.00 | - | 300 | 0 |
| 0.15 | 0.00 | - | 8 | 77 | 410.00 | 305.25 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 121 | 420.00 | 321.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 777 | 430.00 | 349.15 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 101 | 1,385 | 440.00 | 363.00 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
