$78.05
-0.18-0.23%
近くで: -
$78.52
0.470.60%
時間外: 6:20 PM EDT
Comments
Loading...
Zoom Communications (NASDAQ:ZM) 株価情報, オプションチェーン
オプションチェーンは、Zoom Communicationsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Zoom Communicationsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price32.64May 01, 2025
Change
00%
Bid31.25
Ask35.2
volume0
Intrest8
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price27.67May 01, 2025
Change
00%
Bid26.2
Ask30.15
volume0
Intrest8
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price22.8May 01, 2025
Change
00%
Bid22.15
Ask24.9
volume0
Intrest8
Strike
55
55
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest19
Last Price21.12May 02, 2025
Change
00%
Bid19.6
Ask22.95
volume0
Intrest16
Strike
57
57
Last Price0.82Apr 10, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest18
Last Price20.15May 02, 2025
Change
00%
Bid18.7
Ask21.8
volume0
Intrest8
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price19.05May 02, 2025
Change
00%
Bid17.8
Ask19.85
volume0
Intrest12
Strike
59
59
Last Price0.01May 06, 2025
Change
-
Bid-
Ask0.2
volume5
Intrest0
Last Price18.41May 02, 2025
Change
00%
Bid16.55
Ask19.8
volume0
Intrest12
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price17.01May 02, 2025
Change
00%
Bid16.9
Ask17.5
volume0
Intrest12
Strike
61
61
Last Price0.24Apr 22, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest13
Last Price16.04May 02, 2025
Change
00%
Bid15.8
Ask16.55
volume0
Intrest4
Strike
62
62
Last Price2.26Apr 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price14.8May 01, 2025
Change
00%
Bid14.55
Ask15.65
volume0
Intrest8
Strike
63
63
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Last Price13.94May 01, 2025
Change
00%
Bid13.55
Ask14.75
volume0
Intrest4
Strike
64
64
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Last Price13.3May 02, 2025
Change
00%
Bid12.8
Ask13.55
volume0
Intrest11
Strike
65
65
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest23
Last Price12May 02, 2025
Change
00%
Bid11.65
Ask12.65
volume0
Intrest4
Strike
66
66
Last Price0.16Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest106
Last Price11.03May 02, 2025
Change
00%
Bid10.6
Ask11.7
volume0
Intrest5
Strike
67
67
Last Price3.2Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price-
Change
-
Bid9.55
Ask10.8
volume0
Intrest0
Strike
68
68
Last Price0.38Apr 24, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest5
Last Price5.55Apr 15, 2025
Change
00%
Bid8.55
Ask9.65
volume0
Intrest1
Strike
69
69
Last Price0.07May 01, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest4
Last Price6.6Apr 28, 2025
Change
00%
Bid7.7
Ask8.7
volume0
Intrest2
Strike
70
70
Last Price0.11May 02, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest34
Last Price4.6Apr 24, 2025
Change
00%
Bid6.6
Ask7.6
volume0
Intrest1
Strike
71
71
Last Price0.1May 06, 2025
Change
0.0844.44%
Bid-
Ask0.08
volume5
Intrest101
Last Price6.47May 02, 2025
Change
00%
Bid5.2
Ask7
volume0
Intrest26
Strike
72
72
Last Price0.14May 01, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest37
Last Price5.58May 02, 2025
Change
00%
Bid4.7
Ask6.15
volume0
Intrest8
Strike
73
73
Last Price0.05May 06, 2025
Change
0.0337.5%
Bid-
Ask0.08
volume6
Intrest71
Last Price4.34May 06, 2025
Change
0.8516.38%
Bid2.99
Ask4.85
volume2
Intrest32
Strike
74
74
Last Price0.16May 06, 2025
Change
0.09128.57%
Bid0.03
Ask0.08
volume4
Intrest23
Last Price3.36May 06, 2025
Change
0.717.24%
Bid2.03
Ask3.3
volume4
Intrest44
Strike
75
75
Last Price0.11May 06, 2025
Change
0.0426.67%
Bid0.1
Ask0.17
volume54
Intrest68
Last Price2.46May 06, 2025
Change
0.8525.68%
Bid2.27
Ask2.51
volume17
Intrest98
Strike
76
76
Last Price0.24May 06, 2025
Change
0.0620%
Bid0.18
Ask0.32
volume1
Intrest37
Last Price1.76May 06, 2025
Change
0.728.46%
Bid1.5
Ask1.69
volume4
Intrest60
Strike
77
77
Last Price0.47May 06, 2025
Change
0.0820.51%
Bid0.43
Ask0.61
volume2
Intrest154
Last Price1.13May 06, 2025
Change
0.3724.67%
Bid0.93
Ask1.07
volume15
Intrest79
Strike
78
78
Last Price0.83May 06, 2025
Change
0.1717%
Bid0.81
Ask1
volume61
Intrest50
Last Price0.64May 06, 2025
Change
0.4842.86%
Bid0.5
Ask0.62
volume23
Intrest97
Strike
79
79
Last Price1.05May 05, 2025
Change
00%
Bid1.39
Ask1.59
volume0
Intrest17
Last Price0.28May 06, 2025
Change
0.2648.15%
Bid0.25
Ask0.33
volume74
Intrest659
Strike
80
80
Last Price1.52May 05, 2025
Change
00%
Bid2.11
Ask2.33
volume0
Intrest16
Last Price0.14May 06, 2025
Change
0.1856.25%
Bid0.13
Ask0.18
volume21
Intrest70
Strike
81
81
Last Price2.35May 05, 2025
Change
00%
Bid1.54
Ask3.3
volume0
Intrest11
Last Price0.1May 06, 2025
Change
0.0844.44%
Bid0.04
Ask0.1
volume5
Intrest256
Strike
82
82
Last Price2.78May 05, 2025
Change
00%
Bid3.15
Ask4.35
volume0
Intrest3
Last Price0.04May 06, 2025
Change
0.0342.86%
Bid0.04
Ask0.05
volume1
Intrest128
Strike
83
83
Last Price-
Change
-
Bid3.6
Ask6.85
volume0
Intrest0
Last Price0.03May 06, 2025
Change
-
Bid-
Ask0.06
volume1
Intrest0
Strike
84
84
Last Price-
Change
-
Bid5.35
Ask6.45
volume0
Intrest0
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest4
Strike
85
85
Last Price9.31Apr 24, 2025
Change
00%
Bid6.65
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid7.25
Ask8.55
volume0
Intrest0
Last Price0.27Apr 07, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest0
Strike
87
87
Last Price8.82May 02, 2025
Change
00%
Bid8.4
Ask9.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
88
88
Last Price9.8May 02, 2025
Change
00%
Bid9.25
Ask10.45
volume0
Intrest0
Last Price0.7Apr 07, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest0
Strike
89
89
Last Price10.96May 02, 2025
Change
00%
Bid10.3
Ask11.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Strike
90
90
Last Price11.93May 02, 2025
Change
00%
Bid11.25
Ask12.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
95
95
Last Price16.74May 02, 2025
Change
00%
Bid16.25
Ask17.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
100
100
Last Price21.71May 02, 2025
Change
00%
Bid21.35
Ask22.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
105
105
Last Price26.28May 02, 2025
Change
00%
Bid25.65
Ask28.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
110
110
Last Price31.25May 02, 2025
Change
00%
Bid29.85
Ask33.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved