ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ZM Zoom Video Communications Inc

69.68
6.28 (9.91%)
Feb 26 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
60.005.055.205.105.1250.459.68 %2872262/26/2024
61.004.454.554.484.500.5313.42 %8301,2452/26/2024
62.003.904.003.963.950.6118.21 %3567062/26/2024
63.003.403.503.503.450.6522.81 %2,8946672/26/2024
64.002.993.053.003.020.5924.48 %6,5501,0802/26/2024
65.002.582.602.602.590.5929.35 %5,6261,5612/26/2024
66.002.212.252.242.230.5834.94 %3,0377882/26/2024
67.001.901.951.931.9250.5741.91 %2,2677082/26/2024
68.001.651.671.651.660.5246.02 %3,9328302/26/2024
69.001.401.421.421.410.4952.69 %1,8148342/26/2024
70.001.211.221.221.2150.4558.44 %5,6471,0122/26/2024
71.001.011.041.041.0250.4165.08 %2,5311,2532/26/2024
72.000.860.890.870.8750.3670.59 %1,3816882/26/2024
73.000.730.770.730.750.3069.77 %7913272/26/2024
74.000.600.660.630.630.2880.00 %8182392/26/2024
75.000.520.550.530.5350.2270.97 %3,5421,8322/26/2024
76.000.440.480.480.460.24100.00 %889842/26/2024
77.000.360.400.400.380.20100.00 %674792/26/2024
78.000.300.330.330.3150.17106.25 %8971572/26/2024
79.000.260.290.260.2750.1173.33 %627532/26/2024

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
60.001.961.981.961.970.8271.93 %8,5459592/26/2024
61.002.342.362.362.350.8556.29 %2,2811,1222/26/2024
62.002.782.802.792.790.9047.62 %2,1945582/26/2024
63.003.253.303.283.2750.8836.67 %6,2337662/26/2024
64.003.803.903.833.850.9432.53 %2,2895702/26/2024
65.004.404.504.414.450.8523.88 %1,1119312/26/2024
66.005.005.155.155.0750.9622.91 %2154342/26/2024
67.005.705.855.755.7750.7013.86 %1821342/26/2024
68.006.406.556.536.4750.7312.59 %571022/26/2024
69.007.207.307.307.250.487.04 %1274832/26/2024
70.008.008.108.058.050.547.19 %46332/26/2024
71.008.808.958.758.8750.192.22 %11552/26/2024
72.009.2010.059.339.6252.1830.49 %6162/26/2024
73.0010.0010.9010.2110.450.000.00 %1402/26/2024
74.0010.9011.8510.3511.3751.3515.00 %142/26/2024
75.0011.4012.5011.7611.950.413.61 %1432/26/2024
76.0013.0013.400.0013.200.000.00 %00-
77.0013.9514.350.0014.150.000.00 %00-
78.0014.8015.350.0015.0750.000.00 %00-
79.0015.8516.800.0016.3250.000.00 %00-

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com