Comments
Loading...
Zoom Video Comms (NASDAQ:ZM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Zoom Video Comms 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 Video Comms..
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
-
Bid49
Ask52.1
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price41.02Nov 22, 2024
Change
00%
Bid43.75
Ask46.85
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid38.75
Ask42.2
volume0
Intrest0
Strike
50
50
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Last Price-
Change
-
Bid34.85
Ask38.05
volume0
Intrest0
Strike
54
54
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid33.75
Ask37.05
volume0
Intrest0
Strike
55
55
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest32
Last Price29.96Nov 22, 2024
Change
00%
Bid32.75
Ask35.85
volume0
Intrest9
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price23.85Nov 18, 2024
Change
00%
Bid31.85
Ask34.85
volume0
Intrest1
Strike
57
57
Last Price0.28Oct 23, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest0
Last Price27.79Nov 22, 2024
Change
00%
Bid30.95
Ask33.8
volume0
Intrest6
Strike
58
58
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price-
Change
-
Bid29.75
Ask32.75
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price18.1Nov 19, 2024
Change
00%
Bid28.95
Ask31.85
volume0
Intrest2
Strike
60
60
Last Price0.02Nov 25, 2024
Change
0.0133.33%
Bid-
Ask0.24
volume3
Intrest122
Last Price17.2Nov 20, 2024
Change
00%
Bid27.75
Ask30.8
volume0
Intrest12
Strike
61
61
Last Price0.23Nov 05, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price24.21Nov 22, 2024
Change
00%
Bid26.75
Ask29.8
volume0
Intrest21
Strike
62
62
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid25.9
Ask29.25
volume0
Intrest0
Strike
63
63
Last Price0.09Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Last Price6.45Oct 14, 2024
Change
00%
Bid24.95
Ask27.9
volume0
Intrest1
Strike
64
64
Last Price0.14Nov 18, 2024
Change
00%
Bid0.01
Ask0.27
volume0
Intrest10
Last Price20.18Nov 22, 2024
Change
00%
Bid24.35
Ask26.9
volume0
Intrest6
Strike
65
65
Last Price0.03Nov 25, 2024
Change
0.0457.14%
Bid0.02
Ask0.05
volume106
Intrest703
Last Price8.1Oct 25, 2024
Change
00%
Bid23.45
Ask25.9
volume0
Intrest1
Strike
66
66
Last Price0.06Nov 25, 2024
Change
0.0225%
Bid0.05
Ask0.1
volume66
Intrest114
Last Price18.54Nov 22, 2024
Change
00%
Bid22.45
Ask24.95
volume0
Intrest12
Strike
67
67
Last Price0.06Nov 25, 2024
Change
0.0960%
Bid0.06
Ask0.1
volume50
Intrest44
Last Price17.36Nov 22, 2024
Change
00%
Bid21.25
Ask23.95
volume0
Intrest9
Strike
68
68
Last Price0.27Nov 25, 2024
Change
0.0842.11%
Bid0.05
Ask0.17
volume5
Intrest21
Last Price23Nov 25, 2024
Change
5.531.43%
Bid20.65
Ask23.5
volume2
Intrest4
Strike
69
69
Last Price0.1Nov 25, 2024
Change
0.0323.08%
Bid0.08
Ask0.18
volume290
Intrest163
Last Price16.05Nov 22, 2024
Change
00%
Bid19.5
Ask22
volume0
Intrest63
Strike
70
70
Last Price0.16Nov 25, 2024
Change
0.0420%
Bid0.15
Ask0.19
volume619
Intrest307
Last Price15Nov 22, 2024
Change
00%
Bid18.35
Ask21.05
volume0
Intrest35
Strike
71
71
Last Price0.19Nov 25, 2024
Change
0.0313.64%
Bid0.01
Ask0.5
volume3
Intrest188
Last Price9.3Nov 21, 2024
Change
00%
Bid17.5
Ask20.1
volume0
Intrest196
Strike
72
72
Last Price0.14Nov 25, 2024
Change
0.1551.72%
Bid0.3
Ask0.32
volume26
Intrest134
Last Price12Nov 22, 2024
Change
00%
Bid16.25
Ask19.2
volume0
Intrest45
Strike
73
73
Last Price0.33Nov 25, 2024
Change
0.0513.16%
Bid0.28
Ask0.36
volume17
Intrest311
Last Price10.1Nov 22, 2024
Change
00%
Bid15.15
Ask18.3
volume0
Intrest50
Strike
74
74
Last Price0.47Nov 25, 2024
Change
00%
Bid0.24
Ask0.45
volume405
Intrest565
Last Price16.02Nov 25, 2024
Change
4.5739.91%
Bid16.15
Ask17.3
volume26
Intrest424
Strike
75
75
Last Price0.55Nov 25, 2024
Change
0.115.38%
Bid0.43
Ask0.57
volume373
Intrest1496
Last Price10.05Nov 22, 2024
Change
00%
Bid14.15
Ask17
volume0
Intrest57
Strike
76
76
Last Price0.67Nov 25, 2024
Change
0.0911.84%
Bid0.6
Ask0.68
volume46
Intrest232
Last Price13.81Nov 25, 2024
Change
4.5649.3%
Bid14.15
Ask16.25
volume1
Intrest136
Strike
77
77
Last Price0.82Nov 25, 2024
Change
0.1212.77%
Bid0.6
Ask0.82
volume73
Intrest682
Last Price12.9Nov 25, 2024
Change
3.8342.23%
Bid13.1
Ask14.1
volume2
Intrest461
Strike
78
78
Last Price1Nov 25, 2024
Change
0.1915.97%
Bid0.73
Ask0.96
volume116
Intrest245
Last Price13Nov 25, 2024
Change
4.756.63%
Bid12.65
Ask13.4
volume2
Intrest138
Strike
79
79
Last Price1.11Nov 25, 2024
Change
0.3121.83%
Bid1.05
Ask1.19
volume299
Intrest638
Last Price12Nov 25, 2024
Change
4.457.89%
Bid11.7
Ask12.5
volume49
Intrest557
Strike
80
80
Last Price1.37Nov 25, 2024
Change
0.3419.88%
Bid1.21
Ask1.44
volume243
Intrest1281
Last Price11.25Nov 25, 2024
Change
4.3563.04%
Bid11.15
Ask12.1
volume16
Intrest140
Strike
81
81
Last Price1.41Nov 25, 2024
Change
0.5829.15%
Bid1.5
Ask1.67
volume73
Intrest615
Last Price10.5Nov 25, 2024
Change
4.2568%
Bid10.15
Ask11.15
volume17
Intrest457
Strike
82
82
Last Price1.87Nov 25, 2024
Change
0.5121.43%
Bid1.74
Ask1.93
volume23
Intrest529
Last Price8.7Nov 25, 2024
Change
2.950%
Bid9.45
Ask10.85
volume2
Intrest222
Strike
83
83
Last Price2.2Nov 25, 2024
Change
0.4216.03%
Bid2.02
Ask2.24
volume3769
Intrest458
Last Price8.52Nov 25, 2024
Change
3.260.15%
Bid8.9
Ask9.9
volume12
Intrest696
Strike
84
84
Last Price2.27Nov 25, 2024
Change
0.928.39%
Bid2.28
Ask2.59
volume510
Intrest211
Last Price8.75Nov 25, 2024
Change
3.9682.67%
Bid8.45
Ask9.15
volume323
Intrest1528
Strike
85
85
Last Price2.84Nov 25, 2024
Change
0.8623.24%
Bid2.71
Ask2.97
volume248
Intrest762
Last Price8.08Nov 25, 2024
Change
3.7486.18%
Bid7.9
Ask8.6
volume80
Intrest802
Strike
86
86
Last Price3.25Nov 25, 2024
Change
0.9222.06%
Bid3.05
Ask3.45
volume32
Intrest206
Last Price7.25Nov 25, 2024
Change
3.488.31%
Bid7.15
Ask7.85
volume24
Intrest906
Strike
87
87
Last Price3.7Nov 25, 2024
Change
1.224.49%
Bid3.45
Ask4
volume20
Intrest297
Last Price6.48Nov 25, 2024
Change
3.0387.83%
Bid6.65
Ask7.3
volume218
Intrest1922
Strike
88
88
Last Price3.8Nov 25, 2024
Change
1.6830.66%
Bid3.85
Ask4.4
volume37
Intrest37
Last Price6.4Nov 25, 2024
Change
3.5120.69%
Bid6
Ask6.75
volume79
Intrest605
Strike
89
89
Last Price4.72Nov 25, 2024
Change
1.5424.6%
Bid4.3
Ask4.9
volume15
Intrest42
Last Price6.15Nov 25, 2024
Change
3.37121.22%
Bid6
Ask6.5
volume739
Intrest1463
Strike
90
90
Last Price5.29Nov 25, 2024
Change
1.4121.04%
Bid4.9
Ask5.5
volume302
Intrest32
Last Price5.12Nov 25, 2024
Change
2.72113.33%
Bid5.2
Ask5.8
volume141
Intrest364
Strike
91
91
Last Price5.32Nov 25, 2024
Change
2.0427.72%
Bid5.4
Ask6.05
volume4
Intrest43
Last Price4.3Nov 25, 2024
Change
2.2104.76%
Bid4.7
Ask5.65
volume211
Intrest151
Strike
92
92
Last Price6.25Nov 25, 2024
Change
-
Bid6.05
Ask6.45
volume65
Intrest0
Last Price4.55Nov 25, 2024
Change
2.76154.19%
Bid4.45
Ask5.15
volume41
Intrest203
Strike
93
93
Last Price-
Change
-
Bid6.55
Ask7.3
volume0
Intrest0
Last Price4.05Nov 25, 2024
Change
2.43150%
Bid4.1
Ask4.5
volume72
Intrest200
Strike
94
94
Last Price-
Change
-
Bid7.25
Ask7.9
volume0
Intrest0
Last Price4Nov 25, 2024
Change
2.38146.91%
Bid3.8
Ask4.4
volume501
Intrest4163
Strike
95
95
Last Price-
Change
-
Bid6.9
Ask9.5
volume0
Intrest0
Last Price3.6Nov 25, 2024
Change
2.07135.29%
Bid3.35
Ask4.1
volume52
Intrest90
Strike
96
96
Last Price-
Change
-
Bid8
Ask9.45
volume0
Intrest0
Last Price3.2Nov 25, 2024
Change
1.84135.29%
Bid3.2
Ask3.8
volume294
Intrest4122
Strike
97
97
Last Price12.94Nov 22, 2024
Change
00%
Bid9.1
Ask10.05
volume0
Intrest10
Last Price2.41Nov 25, 2024
Change
1.33123.15%
Bid2.95
Ask3.55
volume51
Intrest58
Strike
98
98
Last Price-
Change
-
Bid9.65
Ask10.9
volume0
Intrest0
Last Price2.51Nov 25, 2024
Change
1.61178.89%
Bid2.84
Ask3.1
volume35
Intrest30
Strike
99
99
Last Price-
Change
-
Bid9.8
Ask12
volume0
Intrest0
Last Price2.7Nov 25, 2024
Change
1.78193.48%
Bid2.51
Ask2.8
volume1325
Intrest7209
Strike
100
100
Last Price-
Change
-
Bid11.15
Ask12.55
volume0
Intrest0
Last Price2Nov 25, 2024
Change
1.29181.69%
Bid2.21
Ask2.86
volume29
Intrest22
Strike
101
101
Last Price-
Change
-
Bid11.7
Ask13.25
volume0
Intrest0
Last Price1.7Nov 25, 2024
Change
1.09178.69%
Bid1.9
Ask2.44
volume13
Intrest134
Strike
102
102
Last Price21.15Nov 21, 2024
Change
00%
Bid12.9
Ask14.45
volume0
Intrest6
Last Price1.78Nov 25, 2024
Change
1.27249.02%
Bid1.8
Ask2.27
volume10
Intrest147
Strike
103
103
Last Price-
Change
-
Bid13.05
Ask15.25
volume0
Intrest0
Last Price1.4Nov 25, 2024
Change
0.88169.23%
Bid1.66
Ask2.27
volume12
Intrest303
Strike
104
104
Last Price-
Change
-
Bid13.7
Ask16.3
volume0
Intrest0
Last Price1.88Nov 25, 2024
Change
1.37268.63%
Bid1.79
Ask2.14
volume63
Intrest119
Strike
105
105
Last Price-
Change
-
Bid15.25
Ask17.65
volume0
Intrest0
Last Price1.5Nov 25, 2024
Change
1.18368.75%
Bid1.39
Ask1.78
volume4
Intrest153
Strike
106
106
Last Price-
Change
-
Bid16.15
Ask17.85
volume0
Intrest0
Last Price1.26Nov 25, 2024
Change
0.92270.59%
Bid1.15
Ask1.81
volume3
Intrest8
Strike
107
107
Last Price-
Change
-
Bid16.1
Ask18.9
volume0
Intrest0
Last Price1.05Nov 25, 2024
Change
0.67176.32%
Bid1.25
Ask1.57
volume8
Intrest5
Strike
108
108
Last Price-
Change
-
Bid17.75
Ask19.75
volume0
Intrest0
Last Price1.23Nov 25, 2024
Change
1.01459.09%
Bid1.02
Ask1.49
volume1
Intrest1
Strike
109
109
Last Price-
Change
-
Bid18.65
Ask20.65
volume0
Intrest0
Last Price1.13Nov 25, 2024
Change
0.83276.67%
Bid1.08
Ask1.42
volume266
Intrest74
Strike
110
110
Last Price-
Change
-
Bid18.75
Ask21.55
volume0
Intrest0
Last Price0.96Nov 25, 2024
Change
0.7269.23%
Bid1.04
Ask1.42
volume8
Intrest6
Strike
111
111
Last Price-
Change
-
Bid20.55
Ask22.55
volume0
Intrest0
Last Price0.8Nov 25, 2024
Change
0.62344.44%
Bid0.78
Ask1.07
volume4
Intrest51
Strike
115
115
Last Price-
Change
-
Bid23.9
Ask26.8
volume0
Intrest0
Last Price0.57Nov 25, 2024
Change
0.39216.67%
Bid0.6
Ask0.92
volume157
Intrest58
Strike
120
120
Last Price-
Change
-
Bid28.65
Ask31.9
volume0
Intrest0
Last Price0.55Nov 25, 2024
Change
0.44400%
Bid0.47
Ask0.55
volume363
Intrest1283
Strike
125
125
Last Price-
Change
-
Bid33.7
Ask36.8
volume0
Intrest0