Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.65 | 0.00 | - | 2 | 35 | 35.00 | 0.04 | 0.00 | - | 2 | 151 |
| 34.40 | 0.00 | - | 2 | 24 | 40.00 | 0.05 | 0.00 | - | 1 | 662 |
| 15.70 | 0.00 | - | 1 | 171 | 45.00 | 0.04 | 0.00 | - | 5 | 391 |
| 12.30 | 0.00 | - | 1 | 266 | 50.00 | 0.06 | 0.00 | - | 2 | 619 |
| - | - | - | - | - | 51.00 | 0.08 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 52.00 | 0.09 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 53.00 | 0.11 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 54.00 | 0.13 | 0.00 | - | 1 | 44 |
| 6.15 | 0.00 | - | 6 | 440 | 55.00 | 0.10 | -0.05 | -33.33% | 2 | 6,731 |
| - | - | - | - | - | 56.00 | 0.16 | -0.08 | -33.33% | 1 | 656 |
| 3.40 | 0.00 | - | - | 8 | 57.00 | 0.18 | -0.04 | -18.18% | 1 | 130 |
| 5.57 | 0.00 | - | 16 | 65 | 58.00 | 0.32 | -0.06 | -15.79% | 3 | 296 |
| 4.69 | 0.00 | - | 15 | 42 | 59.00 | 0.57 | 0.00 | - | 158 | 292 |
| 2.96 | +0.16 | +5.71% | 8 | 1,592 | 60.00 | 0.64 | -0.16 | -20.00% | 25 | 6,535 |
| 2.11 | +0.18 | +9.33% | 13 | 155 | 61.00 | 0.94 | -0.24 | -20.34% | 39 | 440 |
| 1.75 | +0.34 | +24.11% | 8 | 447 | 62.00 | 1.35 | -0.36 | -21.05% | 4 | 189 |
| 1.20 | +0.10 | +9.09% | 1 | 298 | 63.00 | 1.96 | -0.29 | -12.89% | 3 | 71 |
| 0.89 | +0.13 | +17.11% | 263 | 387 | 64.00 | 2.51 | -0.96 | -27.67% | 3 | 44 |
| 0.61 | +0.02 | +3.39% | 49 | 3,267 | 65.00 | 3.29 | -0.59 | -15.21% | 3 | 3,298 |
| 0.45 | -0.01 | -2.17% | 10 | 242 | 66.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 10 | 246 | 67.00 | - | - | - | - | - |
| 0.20 | -0.04 | -16.67% | 1 | 87 | 68.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 19 | 109 | 69.00 | - | - | - | - | - |
| 0.11 | -0.02 | -15.38% | 7 | 6,435 | 70.00 | 6.74 | 0.00 | - | 3 | 1,799 |
| 0.11 | 0.00 | - | 1 | 2 | 71.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 27 | 72.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 3,824 | 75.00 | 13.85 | 0.00 | - | 21 | 64 |
| 0.05 | +0.02 | +66.67% | 3 | 2,384 | 80.00 | 15.95 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 567 | 85.00 | 14.44 | 0.00 | - | 1 | 17 |
| 0.03 | -0.05 | -62.50% | 3 | 731 | 90.00 | 16.81 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 1 | 405 | 95.00 | 24.87 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 1,687 | 100.00 | 32.63 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 289 | 105.00 | 35.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 706 | 110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.