Comments
Loading...
Zoom Video Comms (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 Video Comms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 Video Comms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
-
Bid44
Ask47.2
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price41.02Nov 22, 2024
Change
00%
Bid40
Ask41.65
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price-
Change
-
Bid34.1
Ask37.25
volume0
Intrest0
Strike
50
50
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Last Price-
Change
-
Bid29.95
Ask33.1
volume0
Intrest0
Strike
54
54
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid29
Ask31.9
volume0
Intrest0
Strike
55
55
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest32
Last Price29.96Nov 22, 2024
Change
00%
Bid29.6
Ask30.35
volume0
Intrest9
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price23.85Nov 18, 2024
Change
00%
Bid27.4
Ask30.2
volume0
Intrest1
Strike
57
57
Last Price0.28Oct 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest0
Last Price27.79Nov 22, 2024
Change
00%
Bid27.6
Ask28.3
volume0
Intrest6
Strike
58
58
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest1
Last Price-
Change
-
Bid25.25
Ask27.75
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price18.1Nov 19, 2024
Change
00%
Bid24.35
Ask26.85
volume0
Intrest2
Strike
60
60
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest122
Last Price17.2Nov 20, 2024
Change
00%
Bid24.65
Ask25.4
volume0
Intrest12
Strike
61
61
Last Price0.23Nov 05, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest1
Last Price24.21Nov 22, 2024
Change
00%
Bid23.7
Ask24.35
volume0
Intrest21
Strike
62
62
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest6
Last Price-
Change
-
Bid22.6
Ask23.45
volume0
Intrest0
Strike
63
63
Last Price0.09Nov 11, 2024
Change
00%
Bid-
Ask1.19
volume0
Intrest9
Last Price6.45Oct 14, 2024
Change
00%
Bid21.65
Ask22.45
volume0
Intrest1
Strike
64
64
Last Price0.14Nov 18, 2024
Change
00%
Bid0.01
Ask0.2
volume0
Intrest10
Last Price20.18Nov 22, 2024
Change
00%
Bid20.6
Ask21.45
volume0
Intrest6
Strike
65
65
Last Price0.07Nov 22, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest703
Last Price8.1Oct 25, 2024
Change
00%
Bid19.6
Ask20.5
volume0
Intrest1
Strike
66
66
Last Price0.08Nov 22, 2024
Change
00%
Bid0.05
Ask0.08
volume0
Intrest114
Last Price18.54Nov 22, 2024
Change
00%
Bid18.55
Ask19.45
volume0
Intrest12
Strike
67
67
Last Price0.15Nov 22, 2024
Change
00%
Bid0.03
Ask0.14
volume0
Intrest44
Last Price17.36Nov 22, 2024
Change
00%
Bid17.65
Ask18.45
volume0
Intrest9
Strike
68
68
Last Price0.19Nov 22, 2024
Change
00%
Bid0.01
Ask1.37
volume0
Intrest21
Last Price17.5Nov 22, 2024
Change
00%
Bid16.7
Ask17.35
volume0
Intrest4
Strike
69
69
Last Price0.13Nov 22, 2024
Change
00%
Bid0.1
Ask0.15
volume0
Intrest163
Last Price16.05Nov 22, 2024
Change
00%
Bid15.8
Ask16.55
volume0
Intrest63
Strike
70
70
Last Price0.2Nov 22, 2024
Change
00%
Bid0.15
Ask0.2
volume0
Intrest307
Last Price15Nov 22, 2024
Change
00%
Bid14.8
Ask15.6
volume0
Intrest35
Strike
71
71
Last Price0.22Nov 22, 2024
Change
00%
Bid0.2
Ask0.24
volume0
Intrest188
Last Price9.3Nov 21, 2024
Change
00%
Bid13.95
Ask14.75
volume0
Intrest196
Strike
72
72
Last Price0.29Nov 22, 2024
Change
00%
Bid0.28
Ask0.32
volume0
Intrest134
Last Price12Nov 22, 2024
Change
00%
Bid12.9
Ask13.95
volume0
Intrest45
Strike
73
73
Last Price0.38Nov 22, 2024
Change
00%
Bid0.33
Ask0.47
volume0
Intrest311
Last Price10.1Nov 22, 2024
Change
00%
Bid11.85
Ask12.95
volume0
Intrest50
Strike
74
74
Last Price0.47Nov 22, 2024
Change
00%
Bid0.42
Ask0.51
volume0
Intrest565
Last Price11.45Nov 22, 2024
Change
00%
Bid11.35
Ask12
volume0
Intrest424
Strike
75
75
Last Price0.65Nov 22, 2024
Change
00%
Bid0.56
Ask0.65
volume0
Intrest1496
Last Price10.05Nov 22, 2024
Change
00%
Bid10.1
Ask12
volume0
Intrest57
Strike
76
76
Last Price0.76Nov 22, 2024
Change
00%
Bid0.67
Ask0.8
volume0
Intrest232
Last Price9.25Nov 22, 2024
Change
00%
Bid9.15
Ask10.4
volume0
Intrest136
Strike
77
77
Last Price0.94Nov 22, 2024
Change
00%
Bid0.93
Ask1
volume0
Intrest682
Last Price9.07Nov 22, 2024
Change
00%
Bid9
Ask9.95
volume0
Intrest461
Strike
78
78
Last Price1.19Nov 22, 2024
Change
00%
Bid1.07
Ask1.48
volume0
Intrest245
Last Price8.3Nov 22, 2024
Change
00%
Bid8.05
Ask8.75
volume0
Intrest138
Strike
79
79
Last Price1.42Nov 22, 2024
Change
00%
Bid1.32
Ask1.59
volume0
Intrest638
Last Price7.6Nov 22, 2024
Change
00%
Bid7.6
Ask8.45
volume0
Intrest557
Strike
80
80
Last Price1.71Nov 22, 2024
Change
00%
Bid1.62
Ask2
volume0
Intrest1281
Last Price6.9Nov 22, 2024
Change
00%
Bid6.55
Ask8
volume0
Intrest140
Strike
81
81
Last Price1.99Nov 22, 2024
Change
00%
Bid1.93
Ask2.1
volume0
Intrest615
Last Price6.25Nov 22, 2024
Change
00%
Bid6.15
Ask6.55
volume0
Intrest457
Strike
82
82
Last Price2.38Nov 22, 2024
Change
00%
Bid2.3
Ask2.72
volume0
Intrest529
Last Price5.8Nov 22, 2024
Change
00%
Bid5.7
Ask6.1
volume0
Intrest222
Strike
83
83
Last Price2.62Nov 22, 2024
Change
00%
Bid2.64
Ask3.25
volume0
Intrest458
Last Price5.32Nov 22, 2024
Change
00%
Bid4.85
Ask5.6
volume0
Intrest696
Strike
84
84
Last Price3.17Nov 22, 2024
Change
00%
Bid3.15
Ask3.55
volume0
Intrest211
Last Price4.79Nov 22, 2024
Change
00%
Bid4.7
Ask5
volume0
Intrest1528
Strike
85
85
Last Price3.7Nov 22, 2024
Change
00%
Bid3.65
Ask4
volume0
Intrest762
Last Price4.34Nov 22, 2024
Change
00%
Bid4.1
Ask4.45
volume0
Intrest802
Strike
86
86
Last Price4.17Nov 22, 2024
Change
00%
Bid4.15
Ask4.8
volume0
Intrest206
Last Price3.85Nov 22, 2024
Change
00%
Bid3.7
Ask4
volume0
Intrest906
Strike
87
87
Last Price4.9Nov 22, 2024
Change
00%
Bid4.55
Ask5.15
volume0
Intrest297
Last Price3.45Nov 22, 2024
Change
00%
Bid3.2
Ask3.6
volume0
Intrest1922
Strike
88
88
Last Price5.48Nov 22, 2024
Change
00%
Bid5.15
Ask5.6
volume0
Intrest37
Last Price2.9Nov 22, 2024
Change
00%
Bid3.05
Ask3.25
volume0
Intrest605
Strike
89
89
Last Price6.26Nov 22, 2024
Change
00%
Bid5.8
Ask6.8
volume0
Intrest42
Last Price2.78Nov 22, 2024
Change
00%
Bid2.72
Ask3
volume0
Intrest1463
Strike
90
90
Last Price6.7Nov 22, 2024
Change
00%
Bid6.3
Ask6.95
volume0
Intrest32
Last Price2.4Nov 22, 2024
Change
00%
Bid2.03
Ask2.66
volume0
Intrest364
Strike
91
91
Last Price7.36Nov 22, 2024
Change
00%
Bid7.2
Ask7.65
volume0
Intrest43
Last Price2.1Nov 22, 2024
Change
00%
Bid1.96
Ask2.44
volume0
Intrest151
Strike
92
92
Last Price-
Change
-
Bid7.9
Ask8.6
volume0
Intrest0
Last Price1.79Nov 22, 2024
Change
00%
Bid1.72
Ask2.16
volume0
Intrest203
Strike
93
93
Last Price-
Change
-
Bid8.4
Ask9.65
volume0
Intrest0
Last Price1.62Nov 22, 2024
Change
00%
Bid1.55
Ask2.05
volume0
Intrest200
Strike
94
94
Last Price-
Change
-
Bid9.35
Ask10.15
volume0
Intrest0
Last Price1.62Nov 22, 2024
Change
00%
Bid1.56
Ask1.66
volume0
Intrest4163
Strike
95
95
Last Price-
Change
-
Bid10.15
Ask11.15
volume0
Intrest0
Last Price1.53Nov 22, 2024
Change
00%
Bid1.16
Ask1.53
volume0
Intrest90
Strike
96
96
Last Price-
Change
-
Bid10.95
Ask11.95
volume0
Intrest0
Last Price1.36Nov 22, 2024
Change
00%
Bid1.35
Ask1.36
volume0
Intrest4122
Strike
97
97
Last Price12.94Nov 22, 2024
Change
00%
Bid11.4
Ask13
volume0
Intrest10
Last Price1.08Nov 22, 2024
Change
00%
Bid1.05
Ask1.29
volume0
Intrest58
Strike
98
98
Last Price-
Change
-
Bid12
Ask14
volume0
Intrest0
Last Price0.9Nov 22, 2024
Change
00%
Bid0.79
Ask1.11
volume0
Intrest30
Strike
99
99
Last Price-
Change
-
Bid13.6
Ask15
volume0
Intrest0
Last Price0.92Nov 22, 2024
Change
00%
Bid0.86
Ask0.92
volume0
Intrest7209
Strike
100
100
Last Price-
Change
-
Bid14.35
Ask15.45
volume0
Intrest0
Last Price0.71Nov 22, 2024
Change
00%
Bid0.6
Ask0.95
volume0
Intrest22
Strike
101
101
Last Price-
Change
-
Bid15.3
Ask17
volume0
Intrest0
Last Price0.61Nov 22, 2024
Change
00%
Bid0.57
Ask0.81
volume0
Intrest134
Strike
102
102
Last Price21.15Nov 21, 2024
Change
00%
Bid16
Ask17.5
volume0
Intrest6
Last Price0.51Nov 22, 2024
Change
00%
Bid0.4
Ask0.93
volume0
Intrest147
Strike
103
103
Last Price-
Change
-
Bid17
Ask19
volume0
Intrest0
Last Price0.52Nov 22, 2024
Change
00%
Bid0.54
Ask0.85
volume0
Intrest303
Strike
104
104
Last Price-
Change
-
Bid16.9
Ask20.3
volume0
Intrest0
Last Price0.51Nov 22, 2024
Change
00%
Bid0.44
Ask0.6
volume0
Intrest119
Strike
105
105
Last Price-
Change
-
Bid17.7
Ask21.15
volume0
Intrest0
Last Price0.32Nov 22, 2024
Change
00%
Bid0.36
Ask0.72
volume0
Intrest153
Strike
106
106
Last Price-
Change
-
Bid18.85
Ask22.2
volume0
Intrest0
Last Price0.34Nov 22, 2024
Change
00%
Bid0.3
Ask0.68
volume0
Intrest8
Strike
107
107
Last Price-
Change
-
Bid19.8
Ask23.15
volume0
Intrest0
Last Price0.38Nov 22, 2024
Change
00%
Bid0.27
Ask0.84
volume0
Intrest5
Strike
108
108
Last Price-
Change
-
Bid20.65
Ask24.15
volume0
Intrest0
Last Price0.22Nov 22, 2024
Change
00%
Bid0.17
Ask0.54
volume0
Intrest1
Strike
109
109
Last Price-
Change
-
Bid21.6
Ask25.1
volume0
Intrest0
Last Price0.3Nov 22, 2024
Change
00%
Bid0.15
Ask0.38
volume0
Intrest74
Strike
110
110
Last Price-
Change
-
Bid22.6
Ask26.05
volume0
Intrest0
Last Price0.26Nov 22, 2024
Change
00%
Bid0.05
Ask0.42
volume0
Intrest6
Strike
111
111
Last Price-
Change
-
Bid23.5
Ask27.05
volume0
Intrest0
Last Price0.18Nov 22, 2024
Change
00%
Bid0.08
Ask1.29
volume0
Intrest51
Strike
115
115
Last Price-
Change
-
Bid27.2
Ask31.3
volume0
Intrest0
Last Price0.18Nov 22, 2024
Change
00%
Bid0.01
Ask0.35
volume0
Intrest58
Strike
120
120
Last Price-
Change
-
Bid32.15
Ask36.2
volume0
Intrest0
Last Price0.11Nov 22, 2024
Change
00%
Bid0.09
Ask0.11
volume0
Intrest1283
Strike
125
125
Last Price-
Change
-
Bid37.25
Ask41
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved