$79.51
0.190.24%
al cierre: -
$79.74
0.230.29%
After hour: 5:03 PM EDT
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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price36.35Oct 14, 2025
Change
-0%
Bid32.45
Ask36.45
volume0
Intrest1
Strike
45
45
Last Price0.04Oct 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price33.92Oct 14, 2025
Change
-0%
Bid29.95
Ask33.95
volume0
Intrest2
Strike
47.5
47.5
Last Price0.04Oct 15, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price28.54Oct 14, 2025
Change
-0%
Bid27.45
Ask31.45
volume0
Intrest2
Strike
50
50
Last Price0.04Oct 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Last Price27.95Sep 03, 2025
Change
-0%
Bid22.45
Ask26.45
volume0
Intrest6
Strike
55
55
Last Price0.27Aug 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Last Price26.75Sep 18, 2025
Change
-0%
Bid17.45
Ask21.45
volume0
Intrest51
Strike
60
60
Last Price0.04Sep 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest822
Last Price22.45Sep 26, 2025
Change
-0%
Bid14.95
Ask18.95
volume0
Intrest13
Strike
62.5
62.5
Last Price0.64Oct 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest58
Last Price13.49Oct 14, 2025
Change
-0%
Bid12.45
Ask16.45
volume0
Intrest96
Strike
65
65
Last Price0.72Oct 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest310
Last Price11.01Oct 14, 2025
Change
-0%
Bid9.95
Ask13.95
volume0
Intrest47
Strike
67.5
67.5
Last Price0.23Oct 07, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest135
Last Price-
Change
-
Bid8.5
Ask12.45
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price8.97Oct 15, 2025
Change
0.556.53%
Bid8.15
Ask9.95
volume1
Intrest82
Strike
70
70
Last Price0.05Oct 15, 2025
Change
0.04400%
Bid-
Ask0.2
volume2
Intrest1512
Last Price9.19Oct 13, 2025
Change
-0%
Bid6.6
Ask9.05
volume0
Intrest71
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid5.55
Ask9.5
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price7.25Oct 07, 2025
Change
-0%
Bid5.9
Ask8.15
volume0
Intrest75
Strike
72.5
72.5
Last Price0.09Oct 14, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest169
Last Price9.7Sep 30, 2025
Change
-0%
Bid4.55
Ask8.25
volume0
Intrest3
Strike
73
73
Last Price0.07Oct 08, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest5
Last Price6.8Oct 10, 2025
Change
-0%
Bid4.6
Ask5.9
volume0
Intrest1
Strike
74
74
Last Price0.07Oct 13, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest11
Last Price4.33Oct 14, 2025
Change
-0%
Bid4
Ask6.55
volume0
Intrest521
Strike
75
75
Last Price0.07Oct 15, 2025
Change
0.0330%
Bid0.05
Ask0.2
volume17
Intrest427
Last Price7.5Sep 23, 2025
Change
-0%
Bid1.58
Ask5.65
volume0
Intrest5
Strike
76
76
Last Price0.16Oct 14, 2025
Change
-0%
Bid0.05
Ask0.13
volume0
Intrest88
Last Price2.96Oct 15, 2025
Change
0.247.5%
Bid0.9
Ask4.7
volume9
Intrest165
Strike
77
77
Last Price0.26Oct 15, 2025
Change
0.0418.18%
Bid0.11
Ask0.26
volume4
Intrest153
Last Price1.88Oct 15, 2025
Change
0.2712.56%
Bid0.35
Ask4.4
volume4
Intrest41
Strike
77.5
77.5
Last Price0.22Oct 15, 2025
Change
0.2452.17%
Bid0.18
Ask0.33
volume2
Intrest613
Last Price1.4Oct 15, 2025
Change
0.9841.18%
Bid1.79
Ask2.16
volume9
Intrest40
Strike
78
78
Last Price0.51Oct 15, 2025
Change
0.3540.7%
Bid0.31
Ask0.45
volume26
Intrest393
Last Price1.02Oct 15, 2025
Change
0.6338.18%
Bid1.06
Ask1.38
volume21
Intrest59
Strike
79
79
Last Price0.61Oct 15, 2025
Change
0.2327.38%
Bid0.51
Ask0.78
volume290
Intrest935
Last Price0.66Oct 15, 2025
Change
0.1417.5%
Bid0.56
Ask0.78
volume40
Intrest1044
Strike
80
80
Last Price1.08Oct 15, 2025
Change
0.2921.17%
Bid0.99
Ask1.3
volume218
Intrest1482
Last Price0.28Oct 15, 2025
Change
0.1839.13%
Bid0.26
Ask0.41
volume245
Intrest208
Strike
81
81
Last Price1.7Oct 15, 2025
Change
1.3744.63%
Bid1.54
Ask2.07
volume1
Intrest130
Last Price0.15Oct 15, 2025
Change
0.1955.88%
Bid0.13
Ask0.25
volume36
Intrest249
Strike
82
82
Last Price3.23Oct 15, 2025
Change
0.175%
Bid1.85
Ask3.65
volume10
Intrest104
Last Price0.13Oct 15, 2025
Change
0.1145.83%
Bid0.08
Ask0.15
volume8
Intrest871
Strike
82.5
82.5
Last Price4.37Oct 14, 2025
Change
-0%
Bid2.69
Ask5
volume0
Intrest810
Last Price0.06Oct 15, 2025
Change
0.162.5%
Bid0.05
Ask0.13
volume16
Intrest241
Strike
83
83
Last Price3.55Oct 15, 2025
Change
0.5112.56%
Bid3.25
Ask5.6
volume4
Intrest76
Last Price0.03Oct 15, 2025
Change
0.0666.67%
Bid-
Ask0.66
volume5
Intrest289
Strike
84
84
Last Price3.97Oct 10, 2025
Change
-0%
Bid2.61
Ask6.55
volume0
Intrest102
Last Price0.03Oct 15, 2025
Change
0.0666.67%
Bid0.01
Ask0.06
volume338
Intrest1394
Strike
85
85
Last Price5.5Oct 14, 2025
Change
-0%
Bid3.6
Ask7.6
volume0
Intrest678
Last Price0.05Oct 14, 2025
Change
-0%
Bid-
Ask0.97
volume0
Intrest483
Strike
86
86
Last Price6.18Oct 08, 2025
Change
-0%
Bid4.6
Ask8.45
volume0
Intrest1
Last Price0.04Oct 13, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest412
Strike
87
87
Last Price6.95Oct 13, 2025
Change
-0%
Bid5.6
Ask9.55
volume0
Intrest37
Last Price0.01Oct 15, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume1
Intrest750
Strike
87.5
87.5
Last Price6.95Oct 10, 2025
Change
-0%
Bid6.05
Ask10.05
volume0
Intrest94
Last Price0.1Oct 13, 2025
Change
-0%
Bid-
Ask2.14
volume0
Intrest22
Strike
88
88
Last Price-
Change
-
Bid6.55
Ask10.55
volume0
Intrest0
Last Price0.1Oct 10, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest25
Strike
89
89
Last Price9.4Oct 08, 2025
Change
-0%
Bid7.55
Ask11.45
volume0
Intrest0
Last Price0.03Oct 15, 2025
Change
-0%
Bid-
Ask0.15
volume5
Intrest7087
Strike
90
90
Last Price9.34Oct 10, 2025
Change
-0%
Bid8.55
Ask12.55
volume0
Intrest17
Last Price0.07Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
91
91
Last Price11.4Oct 07, 2025
Change
-0%
Bid9.55
Ask13.5
volume0
Intrest0
Last Price0.11Oct 01, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest30
Strike
92
92
Last Price12.75Oct 07, 2025
Change
-0%
Bid10.55
Ask14.55
volume0
Intrest0
Last Price0.02Oct 13, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest163
Strike
92.5
92.5
Last Price13.25Oct 07, 2025
Change
-0%
Bid11.05
Ask15.05
volume0
Intrest0
Last Price0.14Sep 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
93
93
Last Price-
Change
-
Bid11.55
Ask15.55
volume0
Intrest0
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask0.67
volume0
Intrest1
Strike
94
94
Last Price11.6Sep 23, 2025
Change
-0%
Bid12.55
Ask16.55
volume0
Intrest2
Last Price0.06Oct 10, 2025
Change
-0%
Bid-
Ask0.72
volume0
Intrest2165
Strike
95
95
Last Price14.66Oct 13, 2025
Change
-0%
Bid13.55
Ask17.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
96
96
Last Price17.89Oct 15, 2025
Change
4.3932.52%
Bid14.55
Ask18.55
volume1
Intrest0
Last Price0.16Sep 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
97
97
Last Price18.8Oct 15, 2025
Change
2.8317.72%
Bid15.55
Ask19.55
volume1
Intrest0
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest154
Strike
100
100
Last Price17.45Sep 30, 2025
Change
-0%
Bid18.55
Ask22.55
volume0
Intrest3
Last Price0.03Sep 26, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Strike
105
105
Last Price24.36Oct 06, 2025
Change
-0%
Bid23.55
Ask27.55
volume0
Intrest5
Last Price0.01Oct 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
110
110
Last Price30.42Oct 07, 2025
Change
-0%
Bid28.55
Ask32.55
volume0
Intrest0