$71.49
0.290.41%
al cierre: -
$72.00
0.510.71%
After hour: 4:42 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..
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 Price28.03Apr 15, 2025
Change
00%
Bid24.5
Ask28.55
volume0
Intrest6
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price20.8Apr 11, 2025
Change
00%
Bid19.8
Ask23.3
volume0
Intrest12
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid19.95
Ask20.9
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid18.9
Ask20
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid17.9
Ask19.15
volume0
Intrest0
Strike
53
53
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid17
Ask18
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price17Apr 09, 2025
Change
00%
Bid16.05
Ask17
volume0
Intrest1
Strike
55
55
Last Price0.01Apr 17, 2025
Change
-
Bid-
Ask0.05
volume3
Intrest0
Last Price-
Change
-
Bid15.05
Ask16.15
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price11.4Apr 08, 2025
Change
00%
Bid14.1
Ask14.75
volume0
Intrest38
Strike
57
57
Last Price0.02Apr 17, 2025
Change
-
Bid-
Ask0.3
volume1
Intrest0
Last Price-
Change
-
Bid13.1
Ask14.05
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid12.05
Ask13.05
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price11.48Apr 17, 2025
Change
3.6646.8%
Bid10.85
Ask12.2
volume1
Intrest1
Strike
60
60
Last Price0.13Apr 16, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest35
Last Price-
Change
-
Bid9.9
Ask11
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid9.05
Ask10
volume0
Intrest0
Strike
62
62
Last Price0.95Apr 10, 2025
Change
00%
Bid0.03
Ask0.66
volume0
Intrest110
Last Price5.52Apr 09, 2025
Change
00%
Bid7.85
Ask9.25
volume0
Intrest3
Strike
63
63
Last Price0.11Apr 17, 2025
Change
0.0635.29%
Bid0.04
Ask0.14
volume1
Intrest10
Last Price4.85Apr 09, 2025
Change
00%
Bid7.25
Ask8.15
volume0
Intrest5
Strike
64
64
Last Price0.13Apr 17, 2025
Change
0.1248%
Bid0.06
Ask0.13
volume4
Intrest26
Last Price6.93Apr 17, 2025
Change
0.577.6%
Bid6.25
Ask7
volume1
Intrest16
Strike
65
65
Last Price0.12Apr 17, 2025
Change
0.2668.42%
Bid0.12
Ask0.19
volume13
Intrest19
Last Price8.72Apr 02, 2025
Change
00%
Bid5.25
Ask6.25
volume0
Intrest5
Strike
66
66
Last Price0.15Apr 17, 2025
Change
0.2562.5%
Bid0.17
Ask0.25
volume9
Intrest60
Last Price2.93Apr 09, 2025
Change
00%
Bid4.7
Ask5.05
volume0
Intrest16
Strike
67
67
Last Price0.3Apr 17, 2025
Change
0.2242.31%
Bid0.25
Ask0.34
volume27
Intrest10
Last Price3.82Apr 17, 2025
Change
0.9820.42%
Bid3.8
Ask4.9
volume10
Intrest10
Strike
68
68
Last Price0.38Apr 17, 2025
Change
0.3749.33%
Bid0.38
Ask0.44
volume30
Intrest46
Last Price3.05Apr 17, 2025
Change
1.5834.13%
Bid3
Ask3.25
volume7
Intrest8
Strike
69
69
Last Price0.5Apr 17, 2025
Change
0.4547.37%
Bid0.52
Ask0.62
volume15
Intrest23
Last Price2.34Apr 17, 2025
Change
0.031.3%
Bid2.28
Ask2.5
volume9
Intrest114
Strike
70
70
Last Price0.81Apr 17, 2025
Change
0.3731.36%
Bid0.72
Ask0.87
volume32
Intrest86
Last Price1.66Apr 17, 2025
Change
0.095.14%
Bid1.61
Ask1.75
volume44
Intrest32
Strike
71
71
Last Price1.18Apr 17, 2025
Change
0.4527.61%
Bid1.09
Ask1.24
volume37
Intrest36
Last Price1.13Apr 17, 2025
Change
0.6937.91%
Bid1.09
Ask1.32
volume41
Intrest43
Strike
72
72
Last Price1.61Apr 17, 2025
Change
0.2115%
Bid1.49
Ask1.7
volume29
Intrest5
Last Price0.69Apr 17, 2025
Change
0.1618.82%
Bid0.59
Ask0.82
volume869
Intrest846
Strike
73
73
Last Price2.25Apr 17, 2025
Change
0.6722.95%
Bid2.06
Ask2.32
volume2
Intrest33
Last Price0.4Apr 17, 2025
Change
0.1527.27%
Bid0.26
Ask0.48
volume36
Intrest47
Strike
74
74
Last Price3.25Apr 14, 2025
Change
00%
Bid2.7
Ask3.15
volume0
Intrest30
Last Price0.21Apr 17, 2025
Change
0.0827.59%
Bid0.13
Ask0.24
volume43
Intrest382
Strike
75
75
Last Price3.85Apr 17, 2025
Change
0.24.94%
Bid2.86
Ask3.85
volume9
Intrest123
Last Price0.1Apr 17, 2025
Change
0.2470.59%
Bid-
Ask0.14
volume26
Intrest71
Strike
76
76
Last Price6Apr 11, 2025
Change
00%
Bid4.25
Ask5
volume0
Intrest36
Last Price0.06Apr 17, 2025
Change
0.0114.29%
Bid-
Ask0.08
volume4
Intrest26
Strike
77
77
Last Price4.78Apr 16, 2025
Change
00%
Bid5.2
Ask5.95
volume0
Intrest22
Last Price0.08Apr 17, 2025
Change
0.0233.33%
Bid-
Ask0.08
volume6
Intrest109
Strike
78
78
Last Price10.46Apr 04, 2025
Change
00%
Bid5.85
Ask7.05
volume0
Intrest2
Last Price0.34Apr 07, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest21
Strike
79
79
Last Price-
Change
-
Bid7.3
Ask8.05
volume0
Intrest0
Last Price0.69Mar 28, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest11
Strike
80
80
Last Price12.01Apr 04, 2025
Change
00%
Bid8
Ask9.25
volume0
Intrest0
Last Price0.62Apr 11, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest13
Strike
81
81
Last Price-
Change
-
Bid8.9
Ask10.2
volume0
Intrest0
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest13
Strike
82
82
Last Price14.5Apr 04, 2025
Change
00%
Bid9.9
Ask11.25
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest15
Strike
83
83
Last Price-
Change
-
Bid10.9
Ask12.1
volume0
Intrest0
Last Price0.16Apr 02, 2025
Change
00%
Bid0.01
Ask0.49
volume0
Intrest13
Strike
84
84
Last Price-
Change
-
Bid12.1
Ask13.1
volume0
Intrest0
Last Price0.35Mar 26, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest14
Strike
85
85
Last Price-
Change
-
Bid12.9
Ask14.2
volume0
Intrest0
Last Price0.21Apr 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
86
86
Last Price-
Change
-
Bid13.9
Ask15.25
volume0
Intrest0
Last Price0.25Mar 28, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest22
Strike
87
87
Last Price-
Change
-
Bid14.9
Ask16.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid15.9
Ask17.05
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Strike
89
89
Last Price-
Change
-
Bid16.9
Ask18.15
volume0
Intrest0
Last Price0.15Apr 02, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest28
Strike
90
90
Last Price-
Change
-
Bid17.9
Ask19.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid18.9
Ask20.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid19.95
Ask21.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid20.9
Ask22.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid23.05
Ask24.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid26.95
Ask29.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid31.55
Ask35.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid37.15
Ask40.2
volume0
Intrest0