$78.07
-1.37-1.72%
近くで: -
$78.10
0.030.04%
時間外: Jan 17, 5:05 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 Price-
Change
-
Bid32.7
Ask33.65
volume0
Intrest0
Strike
45
45
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid27.6
Ask28.6
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid22.7
Ask23.6
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price19.36Jan 16, 2025
Change
00%
Bid17.15
Ask18.55
volume0
Intrest21
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price14.81Jan 16, 2025
Change
00%
Bid12.25
Ask13.5
volume0
Intrest1
Strike
65
65
Last Price0.07Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price11.47Jan 17, 2025
Change
-
Bid10.15
Ask11.4
volume16
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid9.85
Ask10.5
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid8.9
Ask9.55
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.75Jan 17, 2025
Change
1.3313.19%
Bid7.9
Ask8.45
volume2
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid6.85
Ask7.6
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price8.14Jan 14, 2025
Change
00%
Bid5.8
Ask6.65
volume0
Intrest10
Strike
72
72
Last Price0.3Dec 11, 2024
Change
00%
Bid0.01
Ask0.13
volume0
Intrest1
Last Price6Jan 14, 2025
Change
00%
Bid4.9
Ask5.65
volume0
Intrest4
Strike
73
73
Last Price0.02Jan 16, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest1
Last Price4.28Jan 17, 2025
Change
8.0965.4%
Bid4.05
Ask4.65
volume4
Intrest6
Strike
74
74
Last Price0.05Jan 17, 2025
Change
0.03150%
Bid0.06
Ask0.1
volume15
Intrest5
Last Price3.32Jan 17, 2025
Change
1.3629.06%
Bid3.05
Ask3.35
volume3
Intrest22
Strike
75
75
Last Price0.16Jan 17, 2025
Change
0.0777.78%
Bid0.15
Ask0.18
volume78
Intrest43
Last Price3.9Jan 14, 2025
Change
00%
Bid2.32
Ask2.54
volume0
Intrest5
Strike
76
76
Last Price0.32Jan 17, 2025
Change
0.1588.24%
Bid0.32
Ask0.36
volume127
Intrest27
Last Price3.3Jan 14, 2025
Change
00%
Bid1.61
Ask1.88
volume0
Intrest4
Strike
77
77
Last Price0.61Jan 17, 2025
Change
0.33117.86%
Bid0.56
Ask0.65
volume441
Intrest514
Last Price1.13Jan 17, 2025
Change
2.0264.13%
Bid1.07
Ask1.18
volume52
Intrest13
Strike
78
78
Last Price1.02Jan 17, 2025
Change
0.4992.45%
Bid0.92
Ask1.05
volume466
Intrest42
Last Price0.72Jan 17, 2025
Change
1.0158.38%
Bid0.64
Ask0.72
volume131
Intrest46
Strike
79
79
Last Price1.57Jan 17, 2025
Change
0.5655.45%
Bid1.49
Ask1.64
volume73
Intrest270
Last Price0.44Jan 17, 2025
Change
0.5555.56%
Bid0.34
Ask0.42
volume646
Intrest97
Strike
80
80
Last Price2.2Jan 17, 2025
Change
0.9373.23%
Bid2.19
Ask2.45
volume233
Intrest236
Last Price0.21Jan 17, 2025
Change
0.3965%
Bid0.18
Ask0.22
volume173
Intrest190
Strike
81
81
Last Price2.72Jan 17, 2025
Change
0.9351.96%
Bid2.94
Ask3.8
volume3
Intrest478
Last Price0.11Jan 17, 2025
Change
0.2569.44%
Bid0.09
Ask0.13
volume475
Intrest236
Strike
82
82
Last Price2.86Jan 17, 2025
Change
0.3112.16%
Bid3.7
Ask4.2
volume4
Intrest76
Last Price0.06Jan 17, 2025
Change
0.1875%
Bid0.05
Ask0.07
volume57
Intrest310
Strike
83
83
Last Price3.29Jan 16, 2025
Change
00%
Bid4.65
Ask5.25
volume0
Intrest15
Last Price0.12Jan 17, 2025
Change
0.0425%
Bid0.03
Ask0.11
volume1
Intrest88
Strike
84
84
Last Price5.11Jan 13, 2025
Change
00%
Bid5.65
Ask6.2
volume0
Intrest18
Last Price0.02Jan 17, 2025
Change
0.0880%
Bid-
Ask0.14
volume2
Intrest130
Strike
85
85
Last Price6.49Jan 17, 2025
Change
1.325.05%
Bid6.6
Ask7.15
volume1
Intrest7
Last Price0.05Jan 17, 2025
Change
0.0337.5%
Bid-
Ask0.14
volume3
Intrest192
Strike
86
86
Last Price4.46Dec 31, 2024
Change
00%
Bid7.75
Ask8.9
volume0
Intrest6
Last Price0.12Jan 17, 2025
Change
0.0571.43%
Bid-
Ask0.12
volume1
Intrest68
Strike
87
87
Last Price7.73Jan 08, 2025
Change
00%
Bid8.65
Ask9.2
volume0
Intrest9
Last Price0.12Jan 17, 2025
Change
0.0571.43%
Bid-
Ask0.13
volume1
Intrest71
Strike
88
88
Last Price7.6Jan 07, 2025
Change
00%
Bid9.65
Ask10.15
volume0
Intrest0
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest43
Strike
89
89
Last Price4.81Dec 09, 2024
Change
00%
Bid10.6
Ask11.2
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0975%
Bid-
Ask0.15
volume2
Intrest47
Strike
90
90
Last Price7.28Dec 30, 2024
Change
00%
Bid11.65
Ask12.2
volume0
Intrest0
Last Price0.14Jan 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest15
Strike
91
91
Last Price-
Change
-
Bid12.65
Ask13.2
volume0
Intrest0
Last Price0.09Jan 10, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest24
Strike
92
92
Last Price-
Change
-
Bid13.65
Ask14.55
volume0
Intrest0
Last Price0.4Dec 27, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest8
Strike
93
93
Last Price11.1Jan 07, 2025
Change
00%
Bid14.55
Ask15.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid15.5
Ask16.2
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest23
Strike
95
95
Last Price-
Change
-
Bid16.5
Ask17.15
volume0
Intrest0
Last Price1.08Dec 09, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
96
96
Last Price-
Change
-
Bid17.65
Ask18.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid18.5
Ask19.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
98
98
Last Price14.6Dec 27, 2024
Change
00%
Bid19.5
Ask20.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid20.75
Ask21.15
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest201
Strike
100
100
Last Price-
Change
-
Bid21.6
Ask22.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid22.6
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid23.65
Ask24.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid24.65
Ask25.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid25.45
Ask26.5
volume0
Intrest0
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest40
Strike
105
105
Last Price-
Change
-
Bid26.55
Ask27.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid27.6
Ask28.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid28.45
Ask29.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid29.5
Ask30.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid31.55
Ask32.35
volume0
Intrest0
Last Price0.07Jan 08, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid36.55
Ask37.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid41.45
Ask42.3
volume0
Intrest0
Last Price0.27Jan 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid46.5
Ask47.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved