Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 31, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.02 | -0.05 | -71.43% | 5 | 7 |
| - | - | - | - | - | 50.00 | 0.02 | 0.00 | - | 100 | 977 |
| - | - | - | - | - | 52.00 | 0.02 | 0.00 | - | - | 5 |
| 15.10 | 0.00 | - | 2 | 2 | 53.00 | - | - | - | - | - |
| - | - | - | - | - | 54.00 | 0.04 | 0.00 | - | - | 2 |
| 17.00 | 0.00 | - | 1 | 7 | 55.00 | 0.02 | 0.00 | - | 100 | 374 |
| - | - | - | - | - | 56.00 | 0.03 | 0.00 | - | 8 | 36 |
| - | - | - | - | - | 57.00 | 0.03 | 0.00 | - | 30 | 516 |
| - | - | - | - | - | 58.00 | 0.01 | -0.01 | -50.00% | 10 | 547 |
| - | - | - | - | - | 59.00 | 0.01 | 0.00 | - | 13 | 438 |
| 8.20 | -0.40 | -4.65% | 1 | 16 | 60.00 | 0.03 | 0.00 | - | 96 | 669 |
| 8.55 | 0.00 | - | - | 3 | 61.00 | 0.04 | +0.01 | +33.33% | 49 | 285 |
| 5.97 | -0.80 | -11.82% | 1 | 9 | 62.00 | 0.04 | -0.01 | -20.00% | 21 | 283 |
| 5.70 | -0.38 | -6.25% | 6 | 41 | 63.00 | 0.10 | +0.01 | +11.11% | 22 | 284 |
| 4.65 | 0.00 | - | 2 | 26 | 64.00 | 0.15 | -0.01 | -6.25% | 110 | 240 |
| 3.40 | -2.30 | -40.35% | 3 | 25 | 65.00 | 0.22 | -0.08 | -26.67% | 379 | 452 |
| 2.55 | -1.25 | -32.89% | 34 | 67 | 66.00 | 0.34 | -0.10 | -22.73% | 284 | 418 |
| 1.83 | -0.67 | -26.80% | 23 | 123 | 67.00 | 0.56 | -0.03 | -5.08% | 235 | 433 |
| 1.43 | -0.26 | -15.38% | 91 | 291 | 68.00 | 1.06 | +0.16 | +17.78% | 211 | 858 |
| 0.97 | -0.24 | -19.83% | 114 | 366 | 69.00 | 1.33 | -0.20 | -13.07% | 118 | 250 |
| 0.55 | -0.20 | -26.67% | 594 | 945 | 70.00 | 2.60 | +0.58 | +28.71% | 9 | 344 |
| 0.32 | -0.15 | -31.91% | 203 | 852 | 71.00 | 3.02 | -0.18 | -5.63% | 13 | 125 |
| 0.16 | -0.14 | -46.67% | 115 | 543 | 72.00 | 4.30 | +0.54 | +14.36% | 1 | 58 |
| 0.08 | -0.11 | -57.89% | 229 | 319 | 73.00 | 5.01 | +0.46 | +10.11% | 21 | 38 |
| 0.06 | -0.04 | -40.00% | 163 | 629 | 74.00 | 5.50 | +1.30 | +30.95% | 2 | 36 |
| 0.03 | -0.05 | -62.50% | 45 | 1,888 | 75.00 | 6.80 | +1.20 | +21.43% | 5 | 83 |
| 0.03 | -0.03 | -50.00% | 7 | 418 | 76.00 | 8.15 | +0.93 | +12.88% | 33 | 48 |
| 0.04 | +0.01 | +33.33% | 2 | 190 | 77.00 | 7.11 | 0.00 | - | 10 | 12 |
| 0.02 | -0.01 | -33.33% | 3 | 351 | 78.00 | 9.98 | +1.06 | +11.88% | 1 | 1 |
| 0.02 | 0.00 | - | 36 | 294 | 79.00 | 10.59 | 0.00 | - | 1 | 9 |
| 0.01 | -0.01 | -50.00% | 7 | 300 | 80.00 | 12.00 | +0.81 | +7.24% | 7 | 6 |
| 0.02 | 0.00 | - | 33 | 67 | 81.00 | 11.64 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 46 | 82.00 | 9.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 113 | 138 | 83.00 | 12.30 | 0.00 | - | - | 0 |
| 0.02 | -0.02 | -50.00% | 2 | 101 | 84.00 | 15.70 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 25 | 199 | 85.00 | 18.05 | 0.00 | - | - | 1 |
| 0.03 | 0.00 | - | 1 | 24 | 86.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 7 | 87.00 | 18.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 382 | 88.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 16 | 89.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 82 | 90.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 5 | 91.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 92.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 120 | 95.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 29 | 100.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 8 | 105.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 16 | 110.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 115.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 120.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
