ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.50 | 0.00 | - | 1 | 29 | 35.00 | 0.72 | 0.00 | - | 1 | 1,518 |
| 30.95 | 0.00 | - | 2 | 190 | 40.00 | 1.26 | 0.00 | - | 2 | 5,016 |
| 25.55 | 0.00 | - | 7 | 422 | 45.00 | 1.95 | +0.01 | +0.52% | 15 | 2,767 |
| 21.60 | +0.50 | +2.37% | 1 | 509 | 50.00 | 2.95 | -0.03 | -1.01% | 203 | 6,413 |
| 18.20 | +0.70 | +4.00% | 5 | 265 | 55.00 | 4.20 | 0.00 | - | 11 | 2,074 |
| 16.45 | 0.00 | - | 1 | 389 | 60.00 | 6.00 | 0.00 | - | 2 | 3,467 |
| 13.00 | -1.40 | -9.72% | 1 | 7,758 | 65.00 | 8.00 | -0.20 | -2.44% | 2 | 2,639 |
| 9.72 | +0.22 | +2.32% | 42 | 1,317 | 70.00 | 10.45 | -0.15 | -1.42% | 40 | 3,095 |
| 7.70 | +0.45 | +6.21% | 100 | 1,195 | 75.00 | 13.45 | +0.05 | +0.37% | 3 | 2,825 |
| 6.20 | +0.60 | +10.71% | 87 | 1,665 | 80.00 | 15.90 | -1.05 | -6.19% | 1 | 1,390 |
| 4.80 | +0.40 | +9.09% | 26 | 973 | 85.00 | 20.40 | 0.00 | - | 8 | 1,457 |
| 3.85 | +0.45 | +13.24% | 30 | 3,278 | 90.00 | 23.35 | -0.05 | -0.21% | 20 | 2,658 |
| 2.84 | +0.24 | +9.23% | 8 | 549 | 95.00 | 26.94 | 0.00 | - | 1 | 1,787 |
| 2.33 | +0.25 | +12.02% | 58 | 3,770 | 100.00 | 33.32 | -0.68 | -2.00% | 15 | 1,631 |
| 1.63 | -0.01 | -0.61% | 4 | 1,269 | 105.00 | 35.80 | 0.00 | - | 2 | 11 |
| 1.43 | +0.10 | +7.52% | 21 | 1,118 | 110.00 | 47.35 | 0.00 | - | 2,100 | 9 |
| 1.17 | +0.14 | +13.59% | 26 | 664 | 115.00 | 43.95 | 0.00 | - | 3 | 0 |
| 0.95 | +0.15 | +18.75% | 39 | 1,525 | 120.00 | 53.65 | 0.00 | - | 60 | 38 |
| 0.78 | +0.11 | +16.42% | 20 | 1,334 | 125.00 | 57.95 | -0.65 | -1.11% | 2 | 10 |
| 0.59 | +0.03 | +5.36% | 144 | 1,153 | 130.00 | 62.81 | -0.03 | -0.05% | 1,100 | 2,205 |
| 0.49 | 0.00 | - | 7 | 505 | 135.00 | 67.81 | -0.03 | -0.04% | 1,100 | 0 |
| 0.37 | 0.00 | - | 1 | 645 | 140.00 | 70.75 | 0.00 | - | 81 | 0 |
| 0.33 | +0.08 | +32.00% | 10 | 552 | 145.00 | 77.60 | -0.71 | -0.91% | 2 | 0 |
| 0.28 | 0.00 | - | 6 | 2,902 | 150.00 | 84.25 | 0.00 | - | 1 | 0 |
| 0.24 | +0.01 | +4.35% | 1 | 325 | 155.00 | 88.00 | 0.00 | - | 13 | 8 |
| 0.31 | 0.00 | - | 3 | 2,782 | 160.00 | 96.48 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 1 | 267 | 165.00 | 102.30 | 0.00 | - | 2,330 | 0 |
| 0.17 | 0.00 | - | 2 | 748 | 170.00 | 99.21 | 0.00 | - | 6 | 0 |
| 0.15 | 0.00 | - | 1 | 825 | 175.00 | 107.80 | 0.00 | - | 4 | 4 |
| 0.21 | 0.00 | - | 5 | 1,665 | 180.00 | 111.80 | 0.00 | - | 1 | 4 |
| 0.18 | 0.00 | - | 76 | 352 | 185.00 | 105.15 | 0.00 | - | 27 | 0 |
| 0.11 | 0.00 | - | 20 | 795 | 190.00 | 119.20 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 609 | 195.00 | 120.58 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 1,035 | 200.00 | 136.40 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 605 | 210.00 | 142.70 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 5 | 1,656 | 220.00 | 152.53 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 6 | 483 | 230.00 | 164.05 | 0.00 | - | 300 | 0 |
| 0.06 | 0.00 | - | 1 | 5,820 | 240.00 | 161.70 | 0.00 | - | 170 | 0 |
| 0.05 | 0.00 | - | 6 | 1,887 | 250.00 | 177.50 | 0.00 | - | 180 | 0 |
| 0.04 | 0.00 | - | 3 | 1,501 | 260.00 | 179.20 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 3 | 388 | 270.00 | 190.65 | 0.00 | - | 100 | 0 |
| 0.05 | 0.00 | - | 5 | 297 | 280.00 | 199.73 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 999 | 1,272 | 290.00 | 187.40 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 5 | 1,213 | 300.00 | 228.47 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 429 | 310.00 | 230.20 | 0.00 | - | 175 | 0 |
| 0.02 | 0.00 | - | 3 | 322 | 320.00 | 210.85 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 30 | 1,407 | 330.00 | 225.85 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 9 | 289 | 340.00 | 260.10 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | 9 | 3,313 | 350.00 | 282.46 | 0.00 | - | 1,750 | 0 |
| 0.03 | 0.00 | - | 3 | 442 | 360.00 | 292.70 | +1.15 | +0.39% | 6 | 0 |
| 0.02 | 0.00 | - | 1 | 196 | 370.00 | 290.28 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 4 | 114 | 380.00 | 261.68 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 50 | 202 | 390.00 | 284.72 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 50 | 67,653 | 400.00 | 297.09 | 0.00 | - | 300 | 0 |
| 0.02 | 0.00 | - | 43 | 106 | 410.00 | 305.25 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 100 | 120 | 420.00 | 321.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 777 | 430.00 | 349.15 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 1,503 | 440.00 | 373.56 | 0.00 | - | 1,500 | 0 |
© 2023 Yahoo. All rights reserved.