$75.84
2.673.65%
After hour: 9:30 AM 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 Price-
Change
-
Bid36.95
Ask37.65
volume0
Intrest0
Strike
45
45
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Last Price-
Change
-
Bid31.85
Ask32.75
volume0
Intrest0
Strike
50
50
Last Price0.62Aug 22, 2025
Change
0.616100%
Bid-
Ask0.01
volume1
Intrest417
Last Price17Aug 11, 2025
Change
-0%
Bid26.9
Ask27.5
volume0
Intrest6
Strike
55
55
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest672
Last Price25.08Aug 22, 2025
Change
-
Bid25.9
Ask26.55
volume4
Intrest0
Strike
56
56
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest827
Last Price24.14Aug 22, 2025
Change
-
Bid24.9
Ask25.65
volume4
Intrest0
Strike
57
57
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest168
Last Price-
Change
-
Bid23.9
Ask24.65
volume0
Intrest0
Strike
58
58
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume75
Intrest613
Last Price12.8Aug 21, 2025
Change
-0%
Bid22.8
Ask23.7
volume0
Intrest1
Strike
59
59
Last Price0.01Aug 22, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume10
Intrest1208
Last Price20.25Aug 22, 2025
Change
9.6290.5%
Bid22.05
Ask22.45
volume1
Intrest1
Strike
60
60
Last Price0.01Aug 22, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume137
Intrest1329
Last Price11.85Aug 15, 2025
Change
-0%
Bid20.9
Ask21.55
volume0
Intrest30
Strike
61
61
Last Price0.01Aug 22, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume387
Intrest1012
Last Price18.65Aug 22, 2025
Change
7.4566.52%
Bid20.1
Ask20.5
volume2
Intrest2
Strike
62
62
Last Price0.01Aug 22, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume172
Intrest693
Last Price9.64Aug 21, 2025
Change
-0%
Bid18.9
Ask19.5
volume0
Intrest16
Strike
63
63
Last Price0.01Aug 22, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume428
Intrest1679
Last Price18.08Aug 22, 2025
Change
8.5890.32%
Bid17.9
Ask18.75
volume1
Intrest1
Strike
64
64
Last Price0.01Aug 22, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume322
Intrest698
Last Price15.85Aug 22, 2025
Change
7.794.48%
Bid16.8
Ask17.4
volume5
Intrest152
Strike
65
65
Last Price0.03Aug 22, 2025
Change
0.4293.33%
Bid-
Ask0.01
volume788
Intrest4628
Last Price15.97Aug 22, 2025
Change
8.45112.37%
Bid15.8
Ask16.3
volume4
Intrest20
Strike
66
66
Last Price0.01Aug 22, 2025
Change
0.5598.21%
Bid-
Ask0.01
volume281
Intrest2542
Last Price15.1Aug 22, 2025
Change
8.56130.89%
Bid14.75
Ask15.4
volume50
Intrest154
Strike
67
67
Last Price0.04Aug 22, 2025
Change
0.7394.81%
Bid-
Ask0.01
volume328
Intrest1227
Last Price12.55Aug 22, 2025
Change
6.3100.8%
Bid13.75
Ask14.35
volume7
Intrest81
Strike
68
68
Last Price0.01Aug 22, 2025
Change
0.9999%
Bid-
Ask0.01
volume195
Intrest2168
Last Price12.3Aug 22, 2025
Change
6.78122.83%
Bid12.8
Ask13.4
volume20
Intrest39
Strike
69
69
Last Price0.01Aug 22, 2025
Change
1.2999.23%
Bid-
Ask0.01
volume177
Intrest1366
Last Price12.26Aug 22, 2025
Change
7.51158.11%
Bid11.8
Ask12.35
volume578
Intrest846
Strike
70
70
Last Price0.01Aug 22, 2025
Change
1.5899.37%
Bid-
Ask0.01
volume1054
Intrest2714
Last Price11.1Aug 22, 2025
Change
6.95167.47%
Bid10.75
Ask11.3
volume77
Intrest272
Strike
71
71
Last Price0.01Aug 22, 2025
Change
1.9999.5%
Bid-
Ask0.01
volume276
Intrest601
Last Price10.3Aug 22, 2025
Change
6.78192.61%
Bid9.75
Ask10.4
volume909
Intrest871
Strike
72
72
Last Price0.01Aug 22, 2025
Change
2.399.57%
Bid-
Ask0.01
volume482
Intrest1258
Last Price9.08Aug 22, 2025
Change
6194.81%
Bid9.1
Ask9.3
volume1574
Intrest1954
Strike
73
73
Last Price0.01Aug 22, 2025
Change
2.8499.65%
Bid-
Ask0.01
volume1149
Intrest1410
Last Price8.03Aug 22, 2025
Change
5.46212.45%
Bid8.1
Ask8.3
volume903
Intrest3355
Strike
74
74
Last Price0.02Aug 22, 2025
Change
3.2399.38%
Bid-
Ask0.01
volume694
Intrest155
Last Price7.23Aug 22, 2025
Change
4.99222.77%
Bid7.1
Ask7.3
volume1043
Intrest3500
Strike
75
75
Last Price0.01Aug 22, 2025
Change
3.999.74%
Bid-
Ask0.01
volume561
Intrest148
Last Price6.32Aug 22, 2025
Change
4.57261.14%
Bid6.1
Ask6.3
volume485
Intrest1461
Strike
76
76
Last Price0.02Aug 22, 2025
Change
4.5899.57%
Bid-
Ask0.01
volume361
Intrest241
Last Price5.26Aug 22, 2025
Change
3.82265.28%
Bid5
Ask5.3
volume1089
Intrest614
Strike
77
77
Last Price0.01Aug 22, 2025
Change
5.2499.81%
Bid-
Ask0.01
volume2008
Intrest118
Last Price4.16Aug 22, 2025
Change
3.11296.19%
Bid3.95
Ask4.35
volume2742
Intrest1453
Strike
78
78
Last Price0.01Aug 22, 2025
Change
6.2799.84%
Bid-
Ask0.01
volume1472
Intrest7
Last Price3.16Aug 22, 2025
Change
2.22236.17%
Bid2.97
Ask3.3
volume2441
Intrest498
Strike
79
79
Last Price0.01Aug 22, 2025
Change
7.0399.86%
Bid-
Ask0.01
volume1669
Intrest33
Last Price2.25Aug 22, 2025
Change
1.47188.46%
Bid2.13
Ask2.32
volume5981
Intrest2045
Strike
80
80
Last Price0.01Aug 22, 2025
Change
7.8499.87%
Bid-
Ask0.01
volume4051
Intrest13
Last Price1.3Aug 22, 2025
Change
0.72124.14%
Bid1.09
Ask1.41
volume3313
Intrest1007
Strike
81
81
Last Price0.01Aug 22, 2025
Change
7.4499.87%
Bid-
Ask0.01
volume1922
Intrest6
Last Price0.33Aug 22, 2025
Change
0.1429.79%
Bid0.29
Ask0.41
volume2704
Intrest1649
Strike
82
82
Last Price0.1Aug 22, 2025
Change
9.6698.98%
Bid0.06
Ask0.17
volume169
Intrest7
Last Price0.03Aug 22, 2025
Change
0.3391.67%
Bid0.03
Ask0.08
volume2061
Intrest795
Strike
83
83
Last Price0.76Aug 22, 2025
Change
5.0486.9%
Bid0.7
Ask0.96
volume177
Intrest1
Last Price0.01Aug 22, 2025
Change
0.2996.67%
Bid0.01
Ask0.02
volume999
Intrest1151
Strike
84
84
Last Price1.85Aug 22, 2025
Change
9.984.26%
Bid1.49
Ask1.93
volume19
Intrest16
Last Price0.01Aug 22, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume941
Intrest983
Strike
85
85
Last Price2.95Aug 22, 2025
Change
9.2575.82%
Bid2.58
Ask3.15
volume140
Intrest15
Last Price0.01Aug 22, 2025
Change
0.1894.74%
Bid-
Ask0.07
volume898
Intrest1708
Strike
86
86
Last Price3.75Aug 22, 2025
Change
9.8572.43%
Bid3.55
Ask3.9
volume3
Intrest1
Last Price0.01Aug 22, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume250
Intrest369
Strike
87
87
Last Price6.5Aug 22, 2025
Change
7.653.9%
Bid4.5
Ask5.2
volume8
Intrest14
Last Price0.01Aug 22, 2025
Change
0.190.91%
Bid-
Ask0.02
volume288
Intrest2407
Strike
88
88
Last Price15.9Aug 14, 2025
Change
-0%
Bid5.35
Ask6.05
volume0
Intrest1
Last Price0.01Aug 22, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume80
Intrest242
Strike
89
89
Last Price-
Change
-
Bid6.25
Ask7.25
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume328
Intrest1818
Strike
90
90
Last Price-
Change
-
Bid7.35
Ask8.1
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume31
Intrest350
Strike
91
91
Last Price10.6Aug 22, 2025
Change
-
Bid8.55
Ask9.25
volume1
Intrest0
Last Price0.03Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest425
Strike
95
95
Last Price14Aug 22, 2025
Change
-
Bid12.4
Ask13.1
volume2
Intrest0
Last Price0.04Aug 22, 2025
Change
0.03300%
Bid-
Ask0.01
volume10
Intrest560
Strike
100
100
Last Price18.9Aug 22, 2025
Change
-
Bid17.35
Ask18.1
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid22.35
Ask23.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid27.3
Ask28.25
volume0
Intrest0