Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
December 1, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.80 | 0.00 | - | - | 1 | 40.00 | 0.01 | 0.00 | - | 1 | 74 |
| 21.85 | 0.00 | - | 1 | 8 | 45.00 | 0.04 | 0.00 | - | 100 | 124 |
| 16.80 | 0.00 | - | 2 | 4 | 48.00 | 0.01 | 0.00 | - | 1 | 91 |
| 17.40 | 0.00 | - | 1 | 3 | 49.00 | 0.01 | 0.00 | - | 5 | 169 |
| 16.50 | 0.00 | - | 3 | 27 | 50.00 | 0.01 | -0.01 | -50.00% | 1 | 2,009 |
| 16.10 | 0.00 | - | 1 | 4 | 51.00 | 0.01 | 0.00 | - | 100 | 108 |
| 12.90 | 0.00 | - | 2 | 2 | 52.00 | 0.03 | 0.00 | - | 1 | 202 |
| 10.15 | 0.00 | - | - | 1 | 53.00 | 0.01 | 0.00 | - | 31 | 654 |
| 14.82 | +2.62 | +21.48% | 2 | 2 | 54.00 | 0.01 | 0.00 | - | 15 | 137 |
| 13.20 | +0.75 | +6.02% | 76 | 85 | 55.00 | 0.01 | 0.00 | - | 1 | 288 |
| 12.30 | +1.10 | +9.82% | 75 | 75 | 56.00 | 0.01 | 0.00 | - | 1 | 278 |
| 11.30 | +2.20 | +24.18% | 75 | 78 | 57.00 | 0.01 | 0.00 | - | 3 | 1,364 |
| 10.25 | +0.75 | +7.89% | 75 | 81 | 58.00 | 0.01 | 0.00 | - | 7 | 1,114 |
| 9.30 | +1.10 | +13.41% | 75 | 127 | 59.00 | 0.02 | +0.01 | +100.00% | 3 | 1,348 |
| 8.25 | +1.98 | +31.58% | 81 | 129 | 60.00 | 0.02 | -0.01 | -33.33% | 64 | 1,326 |
| 7.20 | +1.80 | +33.33% | 92 | 108 | 61.00 | 0.01 | -0.01 | -50.00% | 244 | 1,041 |
| 6.45 | +2.08 | +47.60% | 108 | 218 | 62.00 | 0.03 | +0.01 | +50.00% | 232 | 1,293 |
| 5.24 | +0.64 | +13.91% | 87 | 401 | 63.00 | 0.03 | +0.01 | +50.00% | 66 | 1,275 |
| 3.97 | +0.46 | +13.11% | 113 | 1,228 | 64.00 | 0.03 | -0.02 | -40.00% | 60 | 981 |
| 3.00 | +0.30 | +11.11% | 107 | 787 | 65.00 | 0.04 | -0.06 | -60.00% | 30 | 552 |
| 2.06 | +0.25 | +13.81% | 505 | 1,538 | 66.00 | 0.09 | -0.16 | -64.00% | 224 | 480 |
| 1.28 | +0.16 | +14.29% | 587 | 2,557 | 67.00 | 0.24 | -0.35 | -59.32% | 131 | 94 |
| 0.62 | -0.03 | -4.62% | 891 | 2,726 | 68.00 | 0.66 | -0.55 | -45.45% | 514 | 93 |
| 0.31 | -0.03 | -8.82% | 976 | 1,218 | 69.00 | 1.18 | -0.79 | -40.10% | 131 | 35 |
| 0.15 | -0.06 | -28.57% | 1,501 | 3,285 | 70.00 | 2.08 | -0.66 | -24.09% | 85 | 121 |
| 0.08 | -0.03 | -27.27% | 316 | 476 | 71.00 | 6.65 | 0.00 | - | 6 | 11 |
| 0.06 | -0.02 | -25.00% | 8,170 | 8,296 | 72.00 | 4.64 | 0.00 | - | 1 | 5 |
| 0.02 | -0.03 | -60.00% | 1,161 | 380 | 73.00 | 5.05 | -1.55 | -23.48% | 2 | 6 |
| 0.02 | -0.02 | -50.00% | 81 | 696 | 74.00 | 5.00 | -3.60 | -41.86% | 2 | 1 |
| 0.02 | 0.00 | - | 257 | 773 | 75.00 | 6.50 | -2.35 | -26.55% | 14 | 0 |
| 0.03 | +0.01 | +50.00% | 45 | 341 | 76.00 | 10.61 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 99 | 1,091 | 77.00 | 11.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 124 | 922 | 80.00 | 11.80 | -2.94 | -19.95% | 145 | 0 |
| 0.01 | 0.00 | - | 320 | 418 | 85.00 | 16.80 | -4.35 | -20.57% | 40 | 0 |
| 0.01 | 0.00 | - | 1 | 1,388 | 90.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 402 | 95.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.