$84.62
0.770.92%
al cierre: -
$83.20
-1.42-1.68%
After hour: 7:50 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 Price47.81May 12, 2025
Change
00%
Bid48.7
Ask50.6
volume0
Intrest1
Strike
35
35
Last Price0.12Nov 05, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Last Price-
Change
-
Bid45.15
Ask49.15
volume0
Intrest0
Strike
37.5
37.5
Last Price0.18Nov 15, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest4
Last Price43.38May 12, 2025
Change
00%
Bid43.9
Ask45.75
volume0
Intrest1
Strike
40
40
Last Price0.21Nov 18, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest4
Last Price24.21Apr 08, 2025
Change
00%
Bid41.2
Ask43
volume0
Intrest2
Strike
42.5
42.5
Last Price0.23Nov 18, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest7
Last Price-
Change
-
Bid37.65
Ask41.65
volume0
Intrest0
Strike
45
45
Last Price0.51Apr 10, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest19
Last Price20.85Apr 10, 2025
Change
00%
Bid36.2
Ask38
volume0
Intrest1
Strike
47.5
47.5
Last Price0.41Nov 20, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest3
Last Price19.43Apr 10, 2025
Change
00%
Bid33.9
Ask35.75
volume0
Intrest1
Strike
50
50
Last Price0.4Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest8
Last Price14Apr 10, 2025
Change
00%
Bid28.7
Ask30.6
volume0
Intrest1
Strike
55
55
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest251
Last Price17.05Apr 01, 2025
Change
00%
Bid26.3
Ask28.1
volume0
Intrest6
Strike
57.5
57.5
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest104
Last Price-
Change
-
Bid23.7
Ask27.55
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price24.81May 16, 2025
Change
3.7517.81%
Bid24.2
Ask24.85
volume1
Intrest52
Strike
60
60
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest456
Last Price-
Change
-
Bid23.25
Ask23.9
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price10.25Apr 22, 2025
Change
00%
Bid22.2
Ask22.8
volume0
Intrest2
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price20.43May 15, 2025
Change
00%
Bid21.85
Ask23.1
volume0
Intrest43
Strike
62.5
62.5
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest978
Last Price-
Change
-
Bid21.35
Ask21.9
volume0
Intrest0
Strike
63
63
Last Price0.09May 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Last Price19.53May 14, 2025
Change
00%
Bid20.2
Ask21
volume0
Intrest4
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price19.64May 16, 2025
Change
1.196.45%
Bid19.25
Ask19.95
volume1
Intrest35
Strike
65
65
Last Price0.11May 15, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest528
Last Price-
Change
-
Bid18.15
Ask18.95
volume0
Intrest0
Strike
66
66
Last Price0.09May 15, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest6
Last Price-
Change
-
Bid17.25
Ask18
volume0
Intrest0
Strike
67
67
Last Price0.2Apr 25, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest5
Last Price17.53May 16, 2025
Change
1.710.74%
Bid16.8
Ask17.35
volume2
Intrest66
Strike
67.5
67.5
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1537
Last Price-
Change
-
Bid16.2
Ask16.9
volume0
Intrest0
Strike
68
68
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest7
Last Price7.4Apr 28, 2025
Change
00%
Bid15.15
Ask15.9
volume0
Intrest2
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price14.66May 16, 2025
Change
1.168.59%
Bid14.3
Ask14.9
volume5
Intrest149
Strike
70
70
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.17
volume21
Intrest2030
Last Price13.81May 16, 2025
Change
3.0127.87%
Bid13.35
Ask13.9
volume1
Intrest90
Strike
71
71
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest347
Last Price12.95May 16, 2025
Change
3.6238.8%
Bid12.35
Ask12.85
volume1
Intrest48
Strike
72
72
Last Price0.11May 16, 2025
Change
0.0110%
Bid-
Ask0.19
volume9
Intrest315
Last Price11.9May 16, 2025
Change
0.645.68%
Bid11.8
Ask12.3
volume5
Intrest983
Strike
72.5
72.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1124
Last Price11.66May 16, 2025
Change
1.8618.98%
Bid11.4
Ask11.8
volume6
Intrest22
Strike
73
73
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Last Price11.05May 16, 2025
Change
2.0923.33%
Bid10.15
Ask10.85
volume6
Intrest33
Strike
74
74
Last Price0.04May 16, 2025
Change
0.0555.56%
Bid-
Ask0.1
volume3
Intrest185
Last Price9.75May 16, 2025
Change
1.0812.46%
Bid9.55
Ask9.85
volume79
Intrest1044
Strike
75
75
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.19
volume23
Intrest1024
Last Price8.67May 16, 2025
Change
1.2917.48%
Bid8.3
Ask8.85
volume6
Intrest132
Strike
76
76
Last Price0.02May 16, 2025
Change
0.0777.78%
Bid-
Ask0.19
volume1
Intrest65
Last Price7.65May 16, 2025
Change
1.5525.41%
Bid7.4
Ask7.9
volume2
Intrest82
Strike
77
77
Last Price0.08May 15, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest132
Last Price7.07May 16, 2025
Change
1.0717.83%
Bid6.85
Ask7.25
volume36
Intrest1034
Strike
77.5
77.5
Last Price0.1May 16, 2025
Change
0.08400%
Bid-
Ask0.07
volume1
Intrest390
Last Price6.92May 16, 2025
Change
1.2722.48%
Bid6.2
Ask6.9
volume2
Intrest134
Strike
78
78
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest176
Last Price6.2May 16, 2025
Change
1.6837.17%
Bid5.35
Ask6.25
volume21
Intrest748
Strike
79
79
Last Price0.04May 16, 2025
Change
0.02100%
Bid-
Ask0.05
volume29
Intrest153
Last Price4.6May 16, 2025
Change
0.9425.68%
Bid4.45
Ask4.75
volume325
Intrest1325
Strike
80
80
Last Price0.07May 16, 2025
Change
0.04133.33%
Bid-
Ask0.03
volume2
Intrest548
Last Price3.57May 16, 2025
Change
0.9234.72%
Bid3.3
Ask3.85
volume46
Intrest287
Strike
81
81
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.05
volume24
Intrest227
Last Price2.6May 16, 2025
Change
0.952.94%
Bid2.2
Ask2.87
volume32
Intrest108
Strike
82
82
Last Price0.01May 16, 2025
Change
0.2596.15%
Bid-
Ask0.2
volume171
Intrest308
Last Price2.25May 16, 2025
Change
0.9674.42%
Bid1.63
Ask2.52
volume93
Intrest614
Strike
82.5
82.5
Last Price0.05May 16, 2025
Change
0.1372.22%
Bid-
Ask0.17
volume10
Intrest235
Last Price1.95May 16, 2025
Change
0.8475.68%
Bid1.22
Ask1.93
volume26
Intrest463
Strike
83
83
Last Price0.04May 16, 2025
Change
0.2184%
Bid-
Ask0.04
volume207
Intrest283
Last Price0.74May 16, 2025
Change
0.2551.02%
Bid0.45
Ask1.53
volume28
Intrest343
Strike
84
84
Last Price0.01May 16, 2025
Change
0.6498.46%
Bid-
Ask0.01
volume269
Intrest258
Last Price0.01May 16, 2025
Change
0.190.91%
Bid-
Ask0.01
volume8300
Intrest1171
Strike
85
85
Last Price0.3May 16, 2025
Change
1.381.25%
Bid-
Ask1.5
volume4
Intrest6
Last Price0.02May 16, 2025
Change
0.0360%
Bid-
Ask0.06
volume25
Intrest135
Strike
86
86
Last Price1.3May 16, 2025
Change
143.48%
Bid0.54
Ask2.46
volume20
Intrest35
Last Price0.07May 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Strike
87
87
Last Price-
Change
-
Bid1.32
Ask3.3
volume0
Intrest0
Last Price0.06May 16, 2025
Change
0.0225%
Bid-
Ask0.05
volume12
Intrest904
Strike
87.5
87.5
Last Price9.61May 05, 2025
Change
00%
Bid0.84
Ask4.95
volume0
Intrest53
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid1.34
Ask5.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid2.34
Ask6.35
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.05
volume31
Intrest1436
Strike
90
90
Last Price14.56Apr 24, 2025
Change
00%
Bid3.25
Ask6.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid4.35
Ask8.35
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest925
Strike
92.5
92.5
Last Price10.35Feb 14, 2025
Change
00%
Bid5.85
Ask9.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid7.35
Ask11.35
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest1007
Strike
95
95
Last Price22Feb 25, 2025
Change
00%
Bid8.35
Ask12.35
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2267
Strike
100
100
Last Price29.71Apr 21, 2025
Change
00%
Bid13.35
Ask17.3
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest506
Strike
105
105
Last Price34.7Apr 21, 2025
Change
00%
Bid18.35
Ask22.35
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest906
Strike
110
110
Last Price25.79Dec 31, 2024
Change
00%
Bid23.35
Ask27.35
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest186
Strike
115
115
Last Price41.12Feb 25, 2025
Change
00%
Bid28.35
Ask32.35
volume0
Intrest0
Last Price0.3Mar 20, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest238
Strike
120
120
Last Price31.5Nov 25, 2024
Change
00%
Bid33.35
Ask37.35
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest117
Strike
125
125
Last Price36.9Nov 25, 2024
Change
00%
Bid38.4
Ask42.35
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1556
Strike
130
130
Last Price-
Change
-
Bid43.4
Ask47.35
volume0
Intrest0