Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.40-0.74 (-0.97%)
At close: 01:00PM EST
75.59 +0.19 (+0.25%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Calls
December 2, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
29.950.00-1045.000.010.00-740
29.600.00--050.000.010.00-530
-----55.000.01-0.01-50.00%210
15.000.00-1060.000.03+0.01+50.00%760
15.800.00-2061.000.03-0.01-25.00%10
-----62.000.04-0.01-20.00%180
-----63.000.05-0.02-28.57%620
-----64.000.06-0.03-33.33%60
11.800.00-10165.000.07-0.04-36.36%410
9.70+0.50+5.43%1066.000.11-0.03-21.43%167198
9.090.00-15067.000.15-0.05-25.00%176378
-----68.000.21-0.04-16.00%270
-----69.000.29-0.06-17.14%880
5.70-0.41-6.71%3070.000.36-0.09-20.00%256929
6.130.00-18071.000.53-0.09-14.52%1880
4.15-1.80-30.25%34072.000.79-0.06-7.06%1340
3.63-0.72-16.55%38073.001.05-0.05-4.55%1320
2.80-0.70-20.00%51074.001.44-0.04-2.70%590
2.22-0.53-19.27%177075.001.77-0.05-2.75%1670
1.75-0.46-20.81%639076.002.26-0.07-3.00%1420
1.33-0.45-25.28%190077.003.15+0.43+15.81%1070
0.95-0.46-32.62%300078.003.52+0.07+2.03%90
0.71-0.36-33.64%102079.004.51+0.61+15.64%60
0.54-0.30-35.71%301080.005.35+0.79+17.32%170
0.38-0.40-51.28%67081.006.29+0.79+14.36%140
0.25-0.37-59.68%8327582.007.20+1.00+16.13%80
0.21-0.13-38.24%56083.008.15+1.22+17.60%260
0.15-0.14-48.28%5816984.008.300.00-80
0.12-0.09-42.86%871,00785.008.95+0.09+1.02%60
0.10-0.12-54.55%302086.009.700.00-20
0.09-0.08-47.06%88087.0012.05+2.00+19.90%20
0.07-0.05-41.67%19088.0012.59+0.84+7.15%10
0.06-0.04-40.00%2710189.0012.700.00-10
0.05-0.04-44.44%289090.0014.98+1.25+9.10%10
0.05-0.03-37.50%11091.0015.66+0.91+6.17%188
0.05-0.01-16.67%7092.00-----
0.05-0.01-16.67%80093.0016.250.00-60
0.05-0.28-84.85%3094.00-----
0.03-0.03-50.00%19095.0021.550.00-80
0.04-0.02-33.33%2096.0019.250.00-60
0.030.00-110100.0024.62+0.52+2.16%10
0.030.00-500105.00-----
0.020.00-780110.00-----
0.010.00-10115.00-----