$80.46
0.790.99%
プレマーケット: 7:07 AM 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 Price33.57May 06, 2025
Change
00%
Bid33.7
Ask35.3
volume0
Intrest1
Strike
45
45
Last Price0.71Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid27.65
Ask31.3
volume0
Intrest0
Strike
50
50
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price27.25May 20, 2025
Change
00%
Bid23.85
Ask24.75
volume0
Intrest3
Strike
55
55
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest107
Last Price-
Change
-
Bid21.6
Ask23
volume0
Intrest0
Strike
57
57
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price-
Change
-
Bid20.6
Ask21.95
volume0
Intrest0
Strike
58
58
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price-
Change
-
Bid19.85
Ask20.8
volume0
Intrest0
Strike
59
59
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest159
Last Price20.02May 23, 2025
Change
00%
Bid18.7
Ask19.8
volume0
Intrest2
Strike
60
60
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest267
Last Price-
Change
-
Bid17.8
Ask18.9
volume0
Intrest0
Strike
61
61
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Last Price-
Change
-
Bid16.65
Ask18
volume0
Intrest0
Strike
62
62
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest17
Last Price-
Change
-
Bid15.65
Ask16.95
volume0
Intrest0
Strike
63
63
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Last Price-
Change
-
Bid15.05
Ask15.85
volume0
Intrest0
Strike
64
64
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest673
Last Price15.68May 23, 2025
Change
00%
Bid13.95
Ask14.85
volume0
Intrest2
Strike
65
65
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest714
Last Price-
Change
-
Bid12.75
Ask13.7
volume0
Intrest0
Strike
66
66
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest918
Last Price13.45May 23, 2025
Change
00%
Bid11.8
Ask12.8
volume0
Intrest6
Strike
67
67
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Last Price11.09May 07, 2025
Change
00%
Bid10.75
Ask11.9
volume0
Intrest2
Strike
68
68
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest317
Last Price-
Change
-
Bid9.95
Ask10.9
volume0
Intrest0
Strike
69
69
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest213
Last Price10.65May 23, 2025
Change
00%
Bid8.8
Ask9.8
volume0
Intrest13
Strike
70
70
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1222
Last Price8.27May 22, 2025
Change
00%
Bid7.8
Ask8.75
volume0
Intrest12
Strike
71
71
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest541
Last Price7.19May 22, 2025
Change
00%
Bid6.8
Ask7.85
volume0
Intrest9
Strike
72
72
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1011
Last Price6.68May 23, 2025
Change
00%
Bid5.85
Ask6.85
volume0
Intrest11
Strike
73
73
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1195
Last Price6.79May 23, 2025
Change
00%
Bid4.95
Ask5.8
volume0
Intrest16
Strike
74
74
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2205
Last Price4.97May 23, 2025
Change
00%
Bid3.85
Ask4.85
volume0
Intrest71
Strike
75
75
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2325
Last Price3.85May 23, 2025
Change
00%
Bid2.88
Ask3.7
volume0
Intrest18
Strike
76
76
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest565
Last Price3.81May 23, 2025
Change
00%
Bid2
Ask2.74
volume0
Intrest65
Strike
77
77
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1172
Last Price1.52May 23, 2025
Change
00%
Bid1.11
Ask2.1
volume0
Intrest135
Strike
78
78
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest860
Last Price0.45May 23, 2025
Change
00%
Bid0.18
Ask0.67
volume0
Intrest470
Strike
79
79
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest716
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest569
Strike
80
80
Last Price0.76May 23, 2025
Change
00%
Bid0.57
Ask1.05
volume0
Intrest845
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest340
Strike
81
81
Last Price1.5May 23, 2025
Change
00%
Bid0.78
Ask2.47
volume0
Intrest340
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1002
Strike
82
82
Last Price2.35May 23, 2025
Change
00%
Bid2.35
Ask3.1
volume0
Intrest648
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1168
Strike
83
83
Last Price3.2May 23, 2025
Change
00%
Bid2.44
Ask4.05
volume0
Intrest774
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest517
Strike
84
84
Last Price4.4May 23, 2025
Change
00%
Bid4
Ask5.3
volume0
Intrest110
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1234
Strike
85
85
Last Price5.06May 23, 2025
Change
00%
Bid5
Ask6.2
volume0
Intrest87
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest383
Strike
86
86
Last Price5.37May 23, 2025
Change
00%
Bid5.85
Ask7.25
volume0
Intrest40
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1884
Strike
87
87
Last Price4.15May 22, 2025
Change
00%
Bid6.7
Ask8.2
volume0
Intrest14
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest582
Strike
88
88
Last Price6.8May 23, 2025
Change
00%
Bid8.2
Ask9.35
volume0
Intrest3
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest661
Strike
89
89
Last Price9.64May 22, 2025
Change
00%
Bid8.55
Ask10.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1224
Strike
90
90
Last Price7.34May 22, 2025
Change
00%
Bid9.7
Ask11.4
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1549
Strike
91
91
Last Price-
Change
-
Bid10.4
Ask12.2
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest708
Strike
92
92
Last Price-
Change
-
Bid11.45
Ask13.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest415
Strike
93
93
Last Price11.8May 23, 2025
Change
00%
Bid12.4
Ask14.4
volume0
Intrest100
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest441
Strike
94
94
Last Price-
Change
-
Bid13.45
Ask15.45
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3053
Strike
95
95
Last Price15.6May 23, 2025
Change
00%
Bid15
Ask16.35
volume0
Intrest5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest291
Strike
96
96
Last Price-
Change
-
Bid15.1
Ask17.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest962
Strike
97
97
Last Price-
Change
-
Bid16
Ask18
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1028
Strike
98
98
Last Price-
Change
-
Bid17
Ask19
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest224
Strike
99
99
Last Price-
Change
-
Bid17.65
Ask21.4
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest407
Strike
100
100
Last Price19.04May 22, 2025
Change
00%
Bid18.85
Ask21.8
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest138
Strike
101
101
Last Price-
Change
-
Bid19.65
Ask23.3
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest56
Strike
102
102
Last Price-
Change
-
Bid20.65
Ask24.5
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest142
Strike
103
103
Last Price-
Change
-
Bid21.65
Ask25.4
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14
Strike
104
104
Last Price-
Change
-
Bid22.65
Ask26.4
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest669
Strike
105
105
Last Price-
Change
-
Bid24.35
Ask26.95
volume0
Intrest0
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest293
Strike
110
110
Last Price-
Change
-
Bid29.35
Ask31.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved