Comments
Loading...
Zoom Communications (NASDAQ:ZM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Zoom Communications a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Zoom Communications..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid42.3
Ask44.9
volume0
Intrest0
Strike
40
40
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid37
Ask39.95
volume0
Intrest0
Strike
45
45
Last Price0.28Dec 06, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid32
Ask34.85
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price31.08Dec 26, 2024
Change
00%
Bid27.45
Ask29.9
volume0
Intrest1
Strike
55
55
Last Price0.08Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price23.05Dec 27, 2024
Change
2.6210.21%
Bid22.95
Ask23.35
volume2
Intrest2
Strike
60
60
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Last Price21.05Dec 26, 2024
Change
00%
Bid17.75
Ask18.8
volume0
Intrest12
Strike
65
65
Last Price0.24Dec 04, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price19.35Dec 23, 2024
Change
00%
Bid16.9
Ask17.7
volume0
Intrest7
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price17.15Dec 19, 2024
Change
00%
Bid15.75
Ask16.7
volume0
Intrest9
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price16Dec 13, 2024
Change
00%
Bid14.55
Ask15.7
volume0
Intrest1
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid13.65
Ask14.75
volume0
Intrest0
Strike
69
69
Last Price0.67Nov 15, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price13.25Dec 27, 2024
Change
1.5310.35%
Bid12.6
Ask13.2
volume15
Intrest23
Strike
70
70
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price12.6Dec 04, 2024
Change
00%
Bid11.8
Ask12.7
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price8.7Nov 20, 2024
Change
00%
Bid10.85
Ask11.3
volume0
Intrest1
Strike
72
72
Last Price0.04Dec 12, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest8
Last Price11.24Dec 19, 2024
Change
00%
Bid9.95
Ask10.35
volume0
Intrest3
Strike
73
73
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest10
Last Price11.3Dec 26, 2024
Change
00%
Bid8.9
Ask9.5
volume0
Intrest6
Strike
74
74
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest18
Last Price8.53Dec 27, 2024
Change
2.3721.74%
Bid7.5
Ask8.45
volume15
Intrest30
Strike
75
75
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest48
Last Price9.22Dec 23, 2024
Change
00%
Bid6.55
Ask7.65
volume0
Intrest4
Strike
76
76
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest23
Last Price8.5Dec 10, 2024
Change
00%
Bid5.9
Ask6.55
volume0
Intrest3
Strike
77
77
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest137
Last Price5.05Dec 27, 2024
Change
2.1830.15%
Bid4.65
Ask5.25
volume6
Intrest52
Strike
78
78
Last Price0.03Dec 27, 2024
Change
00%
Bid-
Ask0.06
volume1
Intrest104
Last Price4.69Dec 27, 2024
Change
2.3933.76%
Bid3.6
Ask4.65
volume5
Intrest70
Strike
79
79
Last Price0.03Dec 24, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest424
Last Price3.34Dec 27, 2024
Change
2.6744.43%
Bid2.84
Ask3.15
volume29
Intrest728
Strike
80
80
Last Price0.01Dec 27, 2024
Change
0.0266.67%
Bid-
Ask0.04
volume2
Intrest1738
Last Price2.6Dec 27, 2024
Change
2.4948.92%
Bid1.95
Ask2.36
volume204
Intrest826
Strike
81
81
Last Price0.03Dec 27, 2024
Change
0.0150%
Bid-
Ask0.04
volume2
Intrest1901
Last Price3.9Dec 26, 2024
Change
00%
Bid1.01
Ask1.33
volume0
Intrest124
Strike
82
82
Last Price0.13Dec 27, 2024
Change
0.11550%
Bid0.01
Ask0.08
volume25
Intrest1033
Last Price0.45Dec 27, 2024
Change
2.2983.58%
Bid0.24
Ask0.33
volume16
Intrest104
Strike
83
83
Last Price0.29Dec 27, 2024
Change
0.23383.33%
Bid0.22
Ask0.3
volume12
Intrest1001
Last Price0.12Dec 27, 2024
Change
1.7593.58%
Bid0.04
Ask0.06
volume184
Intrest212
Strike
84
84
Last Price0.88Dec 27, 2024
Change
0.71417.65%
Bid0.95
Ask1.38
volume220
Intrest549
Last Price0.02Dec 27, 2024
Change
1.1198.23%
Bid0.02
Ask0.05
volume827
Intrest3057
Strike
85
85
Last Price1.8Dec 27, 2024
Change
1.55620%
Bid1.87
Ask2.1
volume64
Intrest321
Last Price0.02Dec 27, 2024
Change
0.4395.56%
Bid-
Ask0.03
volume52
Intrest590
Strike
86
86
Last Price2.65Dec 27, 2024
Change
2.02320.63%
Bid2.71
Ask3.2
volume5
Intrest93
Last Price0.01Dec 27, 2024
Change
0.1493.33%
Bid-
Ask0.02
volume26
Intrest739
Strike
87
87
Last Price3.6Dec 27, 2024
Change
2.02127.85%
Bid3.75
Ask4.1
volume23
Intrest78
Last Price0.01Dec 27, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume28
Intrest1104
Strike
88
88
Last Price2.94Dec 20, 2024
Change
00%
Bid4.8
Ask5.2
volume0
Intrest44
Last Price0.01Dec 27, 2024
Change
0.0375%
Bid-
Ask0.01
volume188
Intrest925
Strike
89
89
Last Price5.5Dec 27, 2024
Change
2.1363.2%
Bid5.8
Ask6.3
volume2
Intrest70
Last Price0.02Dec 27, 2024
Change
0.0133.33%
Bid-
Ask0.03
volume36
Intrest1578
Strike
90
90
Last Price4.86Dec 23, 2024
Change
00%
Bid6.75
Ask7.25
volume0
Intrest4
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Strike
91
91
Last Price6.2Dec 23, 2024
Change
00%
Bid7.6
Ask8.2
volume0
Intrest1
Last Price0.03Dec 27, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest98
Strike
92
92
Last Price8.75Dec 27, 2024
Change
2.437.8%
Bid8.7
Ask9.25
volume1
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest498
Strike
93
93
Last Price7.5Dec 18, 2024
Change
00%
Bid9.4
Ask10.2
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest107
Strike
94
94
Last Price7.9Dec 09, 2024
Change
00%
Bid10.25
Ask11.15
volume0
Intrest0
Last Price0.03Dec 27, 2024
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest2692
Strike
95
95
Last Price-
Change
-
Bid11.2
Ask12.2
volume0
Intrest0
Last Price0.2Dec 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest44
Strike
96
96
Last Price-
Change
-
Bid12.2
Ask13.15
volume0
Intrest0
Last Price0.4Nov 27, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
97
97
Last Price13.35Dec 16, 2024
Change
00%
Bid13.3
Ask14.55
volume0
Intrest1
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
98
98
Last Price-
Change
-
Bid14.25
Ask15.35
volume0
Intrest0
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Strike
99
99
Last Price-
Change
-
Bid15.2
Ask16.35
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2157
Strike
100
100
Last Price14.33Dec 13, 2024
Change
00%
Bid16.2
Ask17.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid17.1
Ask18.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid17.3
Ask19.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid18.15
Ask20.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid19.25
Ask21.85
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Strike
105
105
Last Price-
Change
-
Bid20.35
Ask22.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid21.25
Ask24.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid22.15
Ask25.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
108
108
Last Price23.2Dec 23, 2024
Change
00%
Bid23.8
Ask25.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid24.65
Ask27.1
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest52
Strike
110
110
Last Price-
Change
-
Bid25.4
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid26.45
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid27.35
Ask29.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid28.05
Ask30.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid29.3
Ask31.9
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest7
Strike
115
115
Last Price30.1Nov 27, 2024
Change
00%
Bid30.05
Ask32.8
volume0
Intrest0
Last Price0.09Dec 06, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Strike
120
120
Last Price-
Change
-
Bid35.05
Ask37.75
volume0
Intrest0
Last Price0.15Dec 27, 2024
Change
0.08114.29%
Bid-
Ask0.09
volume2
Intrest34
Strike
125
125
Last Price-
Change
-
Bid40.05
Ask42.75
volume0
Intrest0
Last Price0.07Dec 02, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
130
130
Last Price-
Change
-
Bid45.05
Ask48
volume0
Intrest0