Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 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 | -12.30 | -35.76% | 4 | 24 | 40.00 | 0.01 | 0.00 | - | 1 | 662 |
| 15.70 | 0.00 | - | 1 | 171 | 45.00 | 0.04 | 0.00 | - | 5 | 391 |
| 13.00 | +0.70 | +5.69% | 1 | 266 | 50.00 | 0.01 | 0.00 | - | 12 | 518 |
| - | - | - | - | - | 51.00 | 0.04 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 52.00 | 0.09 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 53.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 54.00 | 0.05 | 0.00 | - | 7 | 46 |
| 8.05 | +0.60 | +8.05% | 5 | 354 | 55.00 | 0.06 | +0.03 | +100.00% | 7 | 6,573 |
| - | - | - | - | - | 56.00 | 0.06 | -0.03 | -33.33% | 1 | 409 |
| 5.20 | +1.80 | +52.94% | 7 | 8 | 57.00 | 0.08 | -0.06 | -42.86% | 8 | 219 |
| 4.25 | +0.09 | +2.16% | 4 | 65 | 58.00 | 0.17 | +0.04 | +30.77% | 22 | 378 |
| 2.50 | -0.90 | -26.47% | 2 | 42 | 59.00 | 0.33 | +0.11 | +50.00% | 32 | 378 |
| 1.81 | -0.69 | -27.60% | 47 | 1,473 | 60.00 | 0.60 | +0.25 | +71.43% | 209 | 6,749 |
| 1.18 | -0.61 | -34.08% | 119 | 276 | 61.00 | 0.92 | +0.34 | +58.62% | 204 | 940 |
| 0.82 | -0.47 | -36.43% | 456 | 2,038 | 62.00 | 1.58 | +0.59 | +59.60% | 387 | 339 |
| 0.48 | -0.35 | -42.17% | 419 | 608 | 63.00 | 2.32 | +0.64 | +38.10% | 371 | 190 |
| 0.30 | -0.24 | -44.44% | 66 | 608 | 64.00 | 3.15 | +0.48 | +17.98% | 2 | 95 |
| 0.19 | -0.13 | -40.62% | 568 | 3,409 | 65.00 | 3.94 | +0.72 | +22.36% | 23 | 3,273 |
| 0.13 | -0.07 | -35.00% | 38 | 341 | 66.00 | 4.11 | 0.00 | - | 1 | 3 |
| 0.10 | -0.04 | -28.57% | 128 | 350 | 67.00 | - | - | - | - | - |
| 0.08 | -0.04 | -33.33% | 32 | 95 | 68.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 6 | 147 | 69.00 | - | - | - | - | - |
| 0.07 | +0.01 | +16.67% | 41 | 6,731 | 70.00 | 8.23 | 0.00 | - | 1 | 1,723 |
| 0.11 | 0.00 | - | 1 | 2 | 71.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 27 | 72.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 52 | 3,818 | 75.00 | 13.75 | -0.10 | -0.72% | 1 | 64 |
| 0.05 | +0.02 | +66.67% | 7 | 2,487 | 80.00 | 15.95 | 0.00 | - | 1 | 0 |
| 0.02 | -0.07 | -77.78% | 2 | 568 | 85.00 | 14.44 | 0.00 | - | 1 | 17 |
| 0.05 | +0.02 | +66.67% | 1 | 731 | 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.