Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
February 3, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.01 | 0.00 | - | 7 | 12 |
| 24.75 | 0.00 | - | 1 | 2 | 45.00 | 0.06 | 0.00 | - | - | 54 |
| 21.30 | 0.00 | - | - | 1 | 50.00 | 0.01 | 0.00 | - | 1 | 140 |
| 17.70 | 0.00 | - | 1 | 0 | 53.00 | 0.01 | 0.00 | - | 2 | 44 |
| 28.50 | 0.00 | - | 2 | 1 | 54.00 | 0.02 | 0.00 | - | 2 | 49 |
| 15.95 | 0.00 | - | - | 6 | 55.00 | 0.01 | 0.00 | - | 2 | 467 |
| - | - | - | - | - | 56.00 | 0.02 | 0.00 | - | 5 | 54 |
| - | - | - | - | - | 57.00 | 0.01 | -0.03 | -75.00% | 10 | 170 |
| 13.00 | 0.00 | - | 1 | 3 | 58.00 | 0.01 | -0.01 | -50.00% | 6 | 146 |
| - | - | - | - | - | 59.00 | 0.01 | 0.00 | - | 252 | 338 |
| 21.25 | -0.90 | -4.06% | 6 | 14 | 60.00 | 0.01 | 0.00 | - | 10 | 1,930 |
| 8.70 | 0.00 | - | 1 | 1 | 61.00 | 0.03 | 0.00 | - | 1 | 132 |
| 21.04 | 0.00 | - | 1 | 2 | 62.00 | 0.03 | 0.00 | - | 15 | 142 |
| 9.10 | 0.00 | - | 1 | 3 | 63.00 | 0.03 | +0.02 | +200.00% | 10 | 341 |
| 7.85 | 0.00 | - | 1 | 6 | 64.00 | 0.01 | 0.00 | - | 2 | 253 |
| 14.87 | -2.83 | -15.99% | 2 | 187 | 65.00 | 0.02 | +0.01 | +100.00% | 57 | 554 |
| 14.10 | +6.00 | +74.07% | 1 | 25 | 66.00 | 0.01 | 0.00 | - | 20 | 235 |
| 15.40 | 0.00 | - | 1 | 104 | 67.00 | 0.01 | 0.00 | - | 8 | 213 |
| 13.38 | -0.97 | -6.76% | 7 | 279 | 68.00 | 0.01 | -0.01 | -50.00% | 3 | 1,243 |
| 10.85 | -0.89 | -7.58% | 8 | 191 | 69.00 | 0.01 | -0.01 | -50.00% | 7 | 440 |
| 9.30 | -3.09 | -24.94% | 20 | 305 | 70.00 | 0.01 | -0.01 | -50.00% | 2 | 1,389 |
| 8.40 | -3.85 | -31.43% | 48 | 208 | 71.00 | 0.01 | -0.02 | -66.67% | 26 | 283 |
| 7.64 | -3.60 | -32.03% | 44 | 785 | 72.00 | 0.02 | -0.01 | -33.33% | 8 | 348 |
| 6.53 | -3.47 | -34.70% | 78 | 332 | 73.00 | 0.01 | -0.02 | -66.67% | 5 | 235 |
| 5.55 | -3.36 | -37.71% | 70 | 353 | 74.00 | 0.01 | -0.02 | -66.67% | 34 | 375 |
| 4.70 | -3.20 | -40.51% | 138 | 722 | 75.00 | 0.02 | -0.02 | -50.00% | 153 | 1,031 |
| 3.80 | -2.96 | -43.79% | 332 | 956 | 76.00 | 0.02 | -0.05 | -71.43% | 41 | 271 |
| 2.30 | -3.45 | -60.00% | 1,672 | 1,788 | 77.00 | 0.01 | -0.13 | -92.86% | 53 | 137 |
| 1.50 | -3.64 | -70.82% | 104 | 679 | 78.00 | 0.03 | -0.13 | -81.25% | 242 | 129 |
| 0.75 | -3.38 | -81.84% | 127 | 321 | 79.00 | 0.15 | -0.22 | -59.46% | 520 | 203 |
| 0.06 | -2.99 | -98.03% | 645 | 1,468 | 80.00 | 0.46 | +0.02 | +4.55% | 627 | 309 |
| 0.01 | -2.09 | -99.52% | 444 | 655 | 81.00 | 1.31 | +0.65 | +98.48% | 396 | 270 |
| 0.01 | -1.64 | -99.39% | 964 | 325 | 82.00 | 2.44 | +1.08 | +79.41% | 31 | 151 |
| 0.01 | -1.37 | -99.28% | 1,807 | 445 | 83.00 | - | - | - | - | - |
| 0.01 | -0.97 | -98.98% | 291 | 129 | 84.00 | - | - | - | - | - |
| 0.01 | -0.67 | -98.53% | 295 | 1,077 | 85.00 | 5.50 | +2.57 | +87.71% | 1 | 4 |
| 0.02 | -0.45 | -95.74% | 19 | 171 | 86.00 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 35 | 1,517 | 90.00 | 7.35 | 0.00 | - | 4 | 2 |
| 0.01 | -0.02 | -66.67% | 3 | 604 | 95.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 222 | 100.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
