Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.01 | -0.02 | -66.67% | 18 | 21 |
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | 32 | 142 |
| - | - | - | - | - | 47.00 | 0.09 | 0.00 | - | 1 | 6 |
| 15.00 | 0.00 | - | 1 | 1 | 49.00 | 0.06 | -0.09 | -60.00% | 6 | 25 |
| 13.10 | 0.00 | - | 1 | 1 | 50.00 | 0.04 | -0.09 | -69.23% | 27 | 146 |
| - | - | - | - | - | 51.00 | 0.08 | -0.02 | -20.00% | 15 | 82 |
| - | - | - | - | - | 52.00 | 0.09 | -0.01 | -10.00% | 208 | 80 |
| - | - | - | - | - | 53.00 | 0.13 | -0.02 | -13.33% | 168 | 176 |
| - | - | - | - | - | 54.00 | 0.16 | -0.04 | -20.00% | 156 | 524 |
| 9.20 | +0.10 | +1.10% | 3 | 8 | 55.00 | 0.23 | -0.04 | -14.81% | 712 | 544 |
| - | - | - | - | - | 56.00 | 0.31 | -0.04 | -11.43% | 1,467 | 246 |
| 7.25 | -0.32 | -4.23% | 20 | 36 | 57.00 | 0.46 | -0.04 | -8.00% | 283 | 574 |
| 6.75 | +0.16 | +2.43% | 5 | 7 | 58.00 | 0.62 | -0.08 | -11.43% | 601 | 479 |
| 5.50 | -0.31 | -5.34% | 61 | 321 | 59.00 | 0.83 | -0.08 | -8.79% | 322 | 289 |
| 5.15 | -0.09 | -1.72% | 84 | 105 | 60.00 | 1.13 | -0.07 | -5.83% | 873 | 605 |
| 4.47 | -0.21 | -4.49% | 14 | 149 | 61.00 | 1.42 | -0.13 | -8.39% | 206 | 1,161 |
| 4.03 | +0.03 | +0.75% | 107 | 512 | 62.00 | 1.80 | -0.16 | -8.16% | 312 | 615 |
| 3.43 | -0.05 | -1.44% | 156 | 910 | 63.00 | 2.26 | -0.12 | -5.04% | 168 | 604 |
| 2.97 | +0.02 | +0.68% | 559 | 652 | 64.00 | 2.80 | -0.09 | -3.11% | 340 | 563 |
| 2.51 | -0.02 | -0.79% | 688 | 831 | 65.00 | 3.33 | -0.08 | -2.35% | 81 | 349 |
| 2.12 | -0.04 | -1.85% | 252 | 454 | 66.00 | 3.86 | -0.24 | -5.85% | 11 | 32 |
| 1.71 | -0.08 | -4.47% | 1,011 | 1,309 | 67.00 | 4.90 | +0.10 | +2.08% | 20 | 14 |
| 1.45 | -0.01 | -0.68% | 238 | 324 | 68.00 | - | - | - | - | - |
| 1.21 | +0.04 | +3.42% | 159 | 257 | 69.00 | 7.03 | 0.00 | - | 1 | 1 |
| 0.99 | -0.04 | -3.88% | 773 | 1,080 | 70.00 | - | - | - | - | - |
| 0.81 | -0.01 | -1.22% | 456 | 539 | 71.00 | 11.63 | 0.00 | - | - | 1 |
| 0.66 | -0.02 | -2.94% | 680 | 169 | 72.00 | - | - | - | - | - |
| 0.51 | -0.11 | -17.74% | 122 | 331 | 73.00 | 10.12 | 0.00 | - | 30 | 30 |
| 0.44 | -0.01 | -2.22% | 154 | 140 | 74.00 | - | - | - | - | - |
| 0.35 | -0.03 | -7.89% | 241 | 95 | 75.00 | 15.15 | 0.00 | - | - | 0 |
| 0.29 | +0.02 | +7.41% | 40 | 86 | 76.00 | - | - | - | - | - |
| 0.25 | +0.01 | +4.17% | 103 | 10 | 77.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 33 | 8 | 78.00 | - | - | - | - | - |
| 0.14 | +0.02 | +16.67% | 243 | 34 | 80.00 | 19.25 | 0.00 | - | 1 | 0 |
| 0.09 | +0.05 | +125.00% | 6 | 119 | 85.00 | 22.90 | 0.00 | - | 1 | 0 |
| 0.04 | +0.01 | +33.33% | 63 | 43 | 90.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.