ZM - Zoom Video Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
34.500.00-12935.000.720.00-11,518
30.950.00-219040.001.260.00-25,016
25.550.00-742245.001.95+0.01+0.52%152,767
21.60+0.50+2.37%150950.002.95-0.03-1.01%2036,413
18.20+0.70+4.00%526555.004.200.00-112,074
16.450.00-138960.006.000.00-23,467
13.00-1.40-9.72%17,75865.008.00-0.20-2.44%22,639
9.72+0.22+2.32%421,31770.0010.45-0.15-1.42%403,095
7.70+0.45+6.21%1001,19575.0013.45+0.05+0.37%32,825
6.20+0.60+10.71%871,66580.0015.90-1.05-6.19%11,390
4.80+0.40+9.09%2697385.0020.400.00-81,457
3.85+0.45+13.24%303,27890.0023.35-0.05-0.21%202,658
2.84+0.24+9.23%854995.0026.940.00-11,787
2.33+0.25+12.02%583,770100.0033.32-0.68-2.00%151,631
1.63-0.01-0.61%41,269105.0035.800.00-211
1.43+0.10+7.52%211,118110.0047.350.00-2,1009
1.17+0.14+13.59%26664115.0043.950.00-30
0.95+0.15+18.75%391,525120.0053.650.00-6038
0.78+0.11+16.42%201,334125.0057.95-0.65-1.11%210
0.59+0.03+5.36%1441,153130.0062.81-0.03-0.05%1,1002,205
0.490.00-7505135.0067.81-0.03-0.04%1,1000
0.370.00-1645140.0070.750.00-810
0.33+0.08+32.00%10552145.0077.60-0.71-0.91%20
0.280.00-62,902150.0084.250.00-10
0.24+0.01+4.35%1325155.0088.000.00-138
0.310.00-32,782160.0096.480.00-10
0.260.00-1267165.00102.300.00-2,3300
0.170.00-2748170.0099.210.00-60
0.150.00-1825175.00107.800.00-44
0.210.00-51,665180.00111.800.00-14
0.180.00-76352185.00105.150.00-270
0.110.00-20795190.00119.200.00-10
0.090.00-1609195.00120.580.00-10
0.150.00-11,035200.00136.400.00-10
0.060.00-2605210.00142.700.00-20
0.040.00-51,656220.00152.530.00-10
0.100.00-6483230.00164.050.00-3000
0.060.00-15,820240.00161.700.00-1700
0.050.00-61,887250.00177.500.00-1800
0.040.00-31,501260.00179.200.00-30
0.070.00-3388270.00190.650.00-1000
0.050.00-5297280.00199.730.00-10
0.080.00-9991,272290.00187.400.00-20
0.030.00-51,213300.00228.470.00-10
0.020.00-10429310.00230.200.00-1750
0.020.00-3322320.00210.850.00-20
0.040.00-301,407330.00225.850.00-10
0.020.00-9289340.00260.100.00-500
0.020.00-93,313350.00282.460.00-1,7500
0.030.00-3442360.00292.70+1.15+0.39%60
0.020.00-1196370.00290.280.00-60
0.030.00-4114380.00261.680.00-10
0.090.00-50202390.00284.720.00-10
0.020.00-5067,653400.00297.090.00-3000
0.020.00-43106410.00305.250.00-20
0.020.00-100120420.00321.000.00-10
0.010.00-1777430.00349.150.00-20
0.020.00-11,503440.00373.560.00-1,5000