Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.54-3.30 (-3.98%)
At close: 04:00PM EST
79.32 -0.22 (-0.28%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Calls
January 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
39.200.00-1535.001.29+0.09+7.50%1417
46.000.00-113340.002.10+0.28+15.38%74,878
42.450.00-35845.003.00+0.38+14.50%71,235
38.880.00-235150.003.88+0.13+3.47%31,409
35.000.00-321855.005.31+0.61+12.98%781,315
26.850.00-326760.006.73+0.76+12.73%562,104
25.90-2.54-8.93%26,51165.008.45+0.75+9.74%81,664
23.32+1.57+7.22%1377970.0010.50+1.01+10.64%1012,129
21.900.00-183175.0011.90+0.54+4.75%312,615
18.00-3.00-14.29%41,16280.0014.95+1.25+9.12%2501,273
16.40-2.20-11.83%1164285.0016.350.00-61,104
13.70-1.50-9.87%241,00890.0018.950.00-742,188
11.90-1.35-10.19%333695.0024.00+1.60+7.14%11,740
10.90-0.79-6.76%102,830100.0026.95+2.00+8.02%101,584
8.95-1.16-11.47%21775105.0034.050.00-5432
7.70-1.15-12.99%8926110.0034.90-3.30-8.64%271,590
6.71-0.97-12.63%1484115.0042.100.00-1535
5.75-0.89-13.40%4596120.0041.95-4.50-9.69%9642
5.05-0.90-15.13%13710125.0047.60+2.75+6.13%65488
4.15-0.60-12.63%7715130.0051.70+3.65+7.60%142,699
3.45-0.02-0.58%3327135.0056.35+2.70+5.03%14264
3.00-0.96-24.24%13557140.0061.05-13.30-17.89%63
2.80-0.40-12.50%1579145.0065.85+2.85+4.52%413
2.31-0.29-11.15%1072,561150.0066.600.00-44
1.110.00-7304155.0070.050.00-78
1.950.00-15671160.0091.900.00-10
1.57-0.17-9.77%3273165.0095.750.00-10033
1.36-0.13-8.72%2628170.0096.700.00-10
1.12-0.23-17.04%1774175.0098.050.00-2504
1.11-0.09-7.50%121,075180.00102.150.00-1504
0.650.00-2205185.00105.150.00-270
0.430.00-1759190.00119.200.00-10
0.680.00-29498195.00120.580.00-10
0.710.00-10995200.00128.550.00-40
0.48-0.12-20.00%1596210.00142.700.00-20
0.450.00-31,609220.00152.530.00-10
0.53+0.17+47.22%1446230.00164.050.00-3000
0.28-0.02-6.67%265,083240.00161.700.00-1700
0.28+0.11+64.71%41,758250.00177.500.00-1800
0.220.00-1241,043260.00179.200.00-30
0.200.00-54357270.00190.650.00-1000
0.200.00-1297280.00199.730.00-10
0.28+0.20+250.00%11,297290.00187.400.00-20
0.080.00-14866300.00228.470.00-10
0.070.00-18411310.00230.200.00-1750
0.06-0.01-14.29%14325320.00210.850.00-20
0.070.00-11,732330.00225.850.00-10
0.05-0.01-16.67%16234340.00260.100.00-500
0.15-0.02-11.76%113,335350.00270.250.00-250
0.14+0.05+55.56%10423360.00280.75-6.05-2.11%60
0.13-0.02-13.33%649370.00269.000.00-13
0.05-0.10-66.67%487380.00261.680.00-10
0.13-0.02-13.33%3198390.00284.720.00-10
0.06-0.09-60.00%1067,387400.00297.090.00-3000
0.150.00-877410.00305.250.00-20
0.020.00-2121420.00321.000.00-10
0.020.00-1777430.00349.150.00-20
0.080.00-1011,385440.00363.000.00-20