$87.29
0.090.10%
al cierre: -
$88.00
0.710.81%
After hour: 7:55 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 Price-
Change
-
Bid41.85
Ask42.7
volume0
Intrest0
Strike
45
45
Last Price0.03Jan 22, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest2
Last Price-
Change
-
Bid36.8
Ask37.8
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid31.95
Ask32.8
volume0
Intrest0
Strike
55
55
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest3
Last Price21.94Jan 27, 2025
Change
00%
Bid27
Ask27.6
volume0
Intrest1
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price22.93Jan 30, 2025
Change
8.1755.35%
Bid21.95
Ask22.7
volume1
Intrest4
Strike
65
65
Last Price0.23Jan 13, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest1
Last Price20.37Jan 29, 2025
Change
00%
Bid20
Ask20.65
volume0
Intrest3
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid18.95
Ask19.75
volume0
Intrest0
Strike
68
68
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest14
Last Price10.7Jan 15, 2025
Change
00%
Bid18
Ask18.7
volume0
Intrest1
Strike
69
69
Last Price0.12Jan 27, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest11
Last Price16.32Jan 28, 2025
Change
00%
Bid16.35
Ask17.65
volume0
Intrest14
Strike
70
70
Last Price0.02Jan 23, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest8
Last Price-
Change
-
Bid16
Ask16.75
volume0
Intrest0
Strike
71
71
Last Price0.18Jan 14, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest2
Last Price-
Change
-
Bid14.4
Ask15.55
volume0
Intrest0
Strike
72
72
Last Price0.06Jan 23, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest14
Last Price12.11Dec 19, 2024
Change
00%
Bid14.05
Ask14.7
volume0
Intrest2
Strike
73
73
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest14
Last Price13.38Jan 30, 2025
Change
0.735.77%
Bid13
Ask13.7
volume1
Intrest4
Strike
74
74
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest28
Last Price11.91Jan 30, 2025
Change
0.292.38%
Bid12.1
Ask12.6
volume1
Intrest22
Strike
75
75
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest94
Last Price6.8Jan 28, 2025
Change
00%
Bid11.05
Ask11.6
volume0
Intrest15
Strike
76
76
Last Price0.04Jan 28, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest387
Last Price9.89Jan 30, 2025
Change
4.99101.84%
Bid10.05
Ask10.7
volume1
Intrest19
Strike
77
77
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest246
Last Price9.23Jan 29, 2025
Change
00%
Bid9.15
Ask9.55
volume0
Intrest146
Strike
78
78
Last Price0.02Jan 29, 2025
Change
00%
Bid0.01
Ask0.21
volume0
Intrest976
Last Price8.35Jan 30, 2025
Change
0.22.45%
Bid8.15
Ask8.55
volume12
Intrest224
Strike
79
79
Last Price0.01Jan 30, 2025
Change
0.0480%
Bid-
Ask0.03
volume2
Intrest634
Last Price7.75Jan 30, 2025
Change
0.567.79%
Bid7.15
Ask7.55
volume13
Intrest314
Strike
80
80
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest729
Last Price6.93Jan 30, 2025
Change
0.9315.5%
Bid6.15
Ask6.55
volume3
Intrest265
Strike
81
81
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest374
Last Price5.9Jan 30, 2025
Change
0.254.42%
Bid5.2
Ask5.55
volume10
Intrest385
Strike
82
82
Last Price0.03Jan 30, 2025
Change
0.0125%
Bid-
Ask0.05
volume3
Intrest231
Last Price4.05Jan 30, 2025
Change
0.4610.2%
Bid4.25
Ask4.55
volume27
Intrest315
Strike
83
83
Last Price0.03Jan 30, 2025
Change
0.0457.14%
Bid-
Ask0.06
volume80
Intrest3203
Last Price3.91Jan 30, 2025
Change
0.3710.45%
Bid2.59
Ask3.65
volume15
Intrest1177
Strike
84
84
Last Price0.06Jan 30, 2025
Change
0.0545.45%
Bid0.02
Ask0.06
volume9
Intrest250
Last Price2.4Jan 30, 2025
Change
0.073%
Bid2.24
Ask2.5
volume21
Intrest336
Strike
85
85
Last Price0.1Jan 30, 2025
Change
0.1254.55%
Bid0.08
Ask0.1
volume191
Intrest551
Last Price1.36Jan 30, 2025
Change
0.4424.44%
Bid1.48
Ask1.66
volume4
Intrest258
Strike
86
86
Last Price0.17Jan 30, 2025
Change
0.2256.41%
Bid0.19
Ask0.27
volume104
Intrest281
Last Price0.85Jan 30, 2025
Change
0.3327.97%
Bid0.8
Ask0.96
volume241
Intrest632
Strike
87
87
Last Price0.54Jan 30, 2025
Change
0.3640%
Bid0.47
Ask0.58
volume208
Intrest391
Last Price0.35Jan 30, 2025
Change
0.3650.7%
Bid0.36
Ask0.45
volume182
Intrest609
Strike
88
88
Last Price0.9Jan 30, 2025
Change
0.2924.37%
Bid1.02
Ask1.2
volume14
Intrest139
Last Price0.13Jan 30, 2025
Change
0.2868.29%
Bid0.14
Ask0.2
volume64
Intrest794
Strike
89
89
Last Price2Jan 30, 2025
Change
0.158.11%
Bid1.71
Ask2.21
volume24
Intrest6
Last Price0.08Jan 30, 2025
Change
0.1869.23%
Bid0.07
Ask0.1
volume563
Intrest511
Strike
90
90
Last Price2.24Jan 28, 2025
Change
00%
Bid2.11
Ask3.3
volume0
Intrest4
Last Price0.03Jan 30, 2025
Change
0.0770%
Bid0.01
Ask0.09
volume46
Intrest302
Strike
91
91
Last Price-
Change
-
Bid3.45
Ask3.95
volume0
Intrest0
Last Price0.02Jan 30, 2025
Change
0.0466.67%
Bid0.02
Ask0.1
volume125
Intrest296
Strike
92
92
Last Price8.7Jan 06, 2025
Change
00%
Bid4.35
Ask5.05
volume0
Intrest0
Last Price0.04Jan 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest65
Strike
93
93
Last Price-
Change
-
Bid5.5
Ask6
volume0
Intrest0
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Strike
94
94
Last Price-
Change
-
Bid6.25
Ask7
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest362
Strike
95
95
Last Price-
Change
-
Bid7.35
Ask8.1
volume0
Intrest0
Last Price0.04Jan 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest141
Strike
96
96
Last Price-
Change
-
Bid8.3
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid9.3
Ask10.05
volume0
Intrest0
Last Price0.09Jan 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
98
98
Last Price-
Change
-
Bid10.25
Ask11.05
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest258
Strike
100
100
Last Price15.48Dec 18, 2024
Change
00%
Bid12.35
Ask13.05
volume0
Intrest0
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest3
Strike
105
105
Last Price-
Change
-
Bid17.3
Ask17.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid22.3
Ask23.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid27.25
Ask28.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid32.25
Ask33.2
volume0
Intrest0
Last Price0.13Jan 22, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid37.25
Ask38.2
volume0
Intrest0