Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.65 | 0.00 | - | 2 | 35 | 35.00 | 0.04 | 0.00 | - | 2 | 151 |
| 22.10 | 0.00 | - | 4 | 24 | 40.00 | 0.01 | 0.00 | - | 1 | 662 |
| 15.70 | 0.00 | - | 1 | 171 | 45.00 | 0.04 | 0.00 | - | 5 | 391 |
| 13.75 | 0.00 | - | 8 | 8 | 48.00 | - | - | - | - | - |
| 12.75 | 0.00 | - | 8 | 13 | 49.00 | - | - | - | - | - |
| 11.77 | -0.20 | -1.67% | 1 | 265 | 50.00 | 0.01 | 0.00 | - | 3 | 518 |
| - | - | - | - | - | 51.00 | 0.01 | -0.03 | -75.00% | 28 | 2 |
| - | - | - | - | - | 52.00 | 0.09 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 53.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 54.00 | 0.02 | -0.03 | -60.00% | 35 | 46 |
| 7.00 | +0.30 | +4.48% | 1 | 347 | 55.00 | 0.03 | 0.00 | - | 5 | 6,566 |
| - | - | - | - | - | 56.00 | 0.05 | -0.01 | -16.67% | 1 | 408 |
| 5.20 | 0.00 | - | 7 | 15 | 57.00 | 0.03 | -0.04 | -57.14% | 36 | 164 |
| 3.44 | 0.00 | - | 5 | 74 | 58.00 | 0.06 | -0.06 | -50.00% | 8 | 356 |
| 3.10 | 0.00 | - | 2 | 42 | 59.00 | 0.10 | -0.17 | -62.96% | 104 | 453 |
| 2.19 | +0.55 | +33.54% | 25 | 1,483 | 60.00 | 0.21 | -0.29 | -58.00% | 343 | 6,727 |
| 1.45 | +0.19 | +15.08% | 251 | 416 | 61.00 | 0.44 | -0.30 | -40.54% | 447 | 845 |
| 0.89 | +0.26 | +41.27% | 501 | 2,109 | 62.00 | 0.88 | -0.42 | -32.31% | 155 | 666 |
| 0.47 | +0.08 | +20.51% | 622 | 872 | 63.00 | 1.59 | -0.45 | -22.06% | 557 | 443 |
| 0.28 | +0.06 | +27.27% | 201 | 675 | 64.00 | 2.61 | +0.11 | +4.40% | 192 | 96 |
| 0.15 | -0.01 | -6.25% | 386 | 3,901 | 65.00 | 3.15 | -0.43 | -12.01% | 728 | 3,262 |
| 0.10 | -0.05 | -33.33% | 38 | 779 | 66.00 | 4.40 | +0.29 | +7.06% | 10 | 3 |
| 0.07 | -0.04 | -36.36% | 45 | 331 | 67.00 | 5.48 | 0.00 | - | 10 | 11 |
| 0.06 | -0.03 | -33.33% | 59 | 112 | 68.00 | 6.17 | 0.00 | - | - | 1 |
| 0.06 | 0.00 | - | 6 | 147 | 69.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 67 | 6,928 | 70.00 | 8.48 | +0.25 | +3.04% | 10 | 1,680 |
| 0.11 | 0.00 | - | 1 | 2 | 71.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 27 | 72.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 62 | 3,782 | 75.00 | 13.75 | 0.00 | - | 1 | 64 |
| 0.01 | -0.02 | -66.67% | 53 | 2,479 | 80.00 | 15.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 565 | 85.00 | 23.30 | 0.00 | - | 2 | 2 |
| 0.01 | -0.04 | -80.00% | 1 | 730 | 90.00 | 16.81 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 1 | 405 | 95.00 | 24.87 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 1,687 | 100.00 | 32.63 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 289 | 105.00 | 35.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 706 | 110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.