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
79.54 0.00 (0.00%)
After hours: 04:43PM EST
In The Money
Show:ListStraddle
Calls
February 3, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----40.000.010.00-712
24.750.00-1245.000.060.00--54
21.300.00--150.000.010.00-1140
17.700.00-1053.000.010.00-244
28.500.00-2154.000.020.00-249
15.950.00--655.000.010.00-2467
-----56.000.020.00-554
-----57.000.01-0.03-75.00%10170
13.000.00-1358.000.01-0.01-50.00%6146
-----59.000.010.00-252338
21.25-0.90-4.06%61460.000.010.00-101,930
8.700.00-1161.000.030.00-1132
21.040.00-1262.000.030.00-15142
9.100.00-1363.000.03+0.02+200.00%10341
7.850.00-1664.000.010.00-2253
14.87-2.83-15.99%218765.000.02+0.01+100.00%57554
14.10+6.00+74.07%12566.000.010.00-20235
15.400.00-110467.000.010.00-8213
13.38-0.97-6.76%727968.000.01-0.01-50.00%31,243
10.85-0.89-7.58%819169.000.01-0.01-50.00%7440
9.30-3.09-24.94%2030570.000.01-0.01-50.00%21,389
8.40-3.85-31.43%4820871.000.01-0.02-66.67%26283
7.64-3.60-32.03%4478572.000.02-0.01-33.33%8348
6.53-3.47-34.70%7833273.000.01-0.02-66.67%5235
5.55-3.36-37.71%7035374.000.01-0.02-66.67%34375
4.70-3.20-40.51%13872275.000.02-0.02-50.00%1531,031
3.80-2.96-43.79%33295676.000.02-0.05-71.43%41271
2.30-3.45-60.00%1,6721,78877.000.01-0.13-92.86%53137
1.50-3.64-70.82%10467978.000.03-0.13-81.25%242129
0.75-3.38-81.84%12732179.000.15-0.22-59.46%520203
0.06-2.99-98.03%6451,46880.000.46+0.02+4.55%627309
0.01-2.09-99.52%44465581.001.31+0.65+98.48%396270
0.01-1.64-99.39%96432582.002.44+1.08+79.41%31151
0.01-1.37-99.28%1,80744583.00-----
0.01-0.97-98.98%29112984.00-----
0.01-0.67-98.53%2951,07785.005.50+2.57+87.71%14
0.02-0.45-95.74%1917186.00-----
0.01-0.09-90.00%351,51790.007.350.00-42
0.01-0.02-66.67%360495.00-----
0.020.00-2222100.00-----