$71.34
1.732.49%
近くで: -
$71.60
0.260.36%
時間外: Apr 11, 6:12 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 Price25.35Apr 11, 2025
Change
0.833.38%
Bid24.95
Ask26.75
volume2
Intrest1
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price24.95Apr 11, 2025
Change
0.783.23%
Bid24.8
Ask26.55
volume2
Intrest1
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask26.2
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask25.05
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid24.1
Ask24.45
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid23.6
Ask24.05
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid23.1
Ask23.6
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price18.6Apr 09, 2025
Change
00%
Bid22.6
Ask23.05
volume0
Intrest3
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid22.1
Ask22.5
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid21.6
Ask22.1
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid21.1
Ask21.6
volume0
Intrest0
Strike
50
50
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest2
Last Price-
Change
-
Bid20.1
Ask20.55
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask19.55
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price16.55Apr 11, 2025
Change
-
Bid18.1
Ask18.5
volume1
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price15.75Apr 11, 2025
Change
-
Bid17.1
Ask17.55
volume1
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask16.55
volume0
Intrest0
Strike
55
55
Last Price0.06Apr 07, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest2
Last Price-
Change
-
Bid15.1
Ask15.55
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid14.05
Ask14.55
volume0
Intrest0
Strike
57
57
Last Price0.24Apr 07, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price-
Change
-
Bid13.05
Ask13.55
volume0
Intrest0
Strike
58
58
Last Price0.19Apr 09, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest7
Last Price-
Change
-
Bid12.1
Ask12.6
volume0
Intrest0
Strike
59
59
Last Price0.15Apr 09, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest32
Last Price6.52Apr 09, 2025
Change
00%
Bid11.1
Ask11.5
volume0
Intrest52
Strike
60
60
Last Price0.22Apr 09, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest65
Last Price5.19Apr 07, 2025
Change
00%
Bid10.1
Ask10.55
volume0
Intrest4
Strike
61
61
Last Price0.31Apr 09, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest50
Last Price4.14Apr 07, 2025
Change
00%
Bid9.1
Ask9.6
volume0
Intrest4
Strike
62
62
Last Price0.44Apr 09, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest110
Last Price4.5Apr 09, 2025
Change
00%
Bid8.1
Ask9.35
volume0
Intrest60
Strike
63
63
Last Price0.01Apr 11, 2025
Change
0.0685.71%
Bid-
Ask0.29
volume12
Intrest124
Last Price3.7Apr 09, 2025
Change
00%
Bid7.1
Ask7.5
volume0
Intrest83
Strike
64
64
Last Price0.4Apr 10, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest115
Last Price6.16Apr 11, 2025
Change
2.1152.1%
Bid6.1
Ask6.45
volume3
Intrest618
Strike
65
65
Last Price0.01Apr 11, 2025
Change
0.0888.89%
Bid-
Ask0.29
volume4
Intrest307
Last Price3.7Apr 10, 2025
Change
00%
Bid5.15
Ask5.5
volume0
Intrest604
Strike
66
66
Last Price0.04Apr 11, 2025
Change
0.283.33%
Bid-
Ask0.24
volume3
Intrest226
Last Price4.4Apr 11, 2025
Change
1.6560%
Bid4.1
Ask4.55
volume2
Intrest40
Strike
67
67
Last Price0.06Apr 11, 2025
Change
0.4688.46%
Bid-
Ask0.31
volume58
Intrest256
Last Price2.61Apr 11, 2025
Change
0.4118.64%
Bid2.95
Ask3.55
volume13
Intrest56
Strike
68
68
Last Price0.16Apr 11, 2025
Change
186.21%
Bid-
Ask0.01
volume2
Intrest214
Last Price2.24Apr 11, 2025
Change
1.0689.83%
Bid0.53
Ask2.8
volume19
Intrest44
Strike
69
69
Last Price0.07Apr 11, 2025
Change
1.0193.52%
Bid-
Ask0.25
volume4
Intrest194
Last Price1.32Apr 11, 2025
Change
0.3941.94%
Bid0.46
Ask1.73
volume56
Intrest169
Strike
70
70
Last Price0.06Apr 11, 2025
Change
1.5396.23%
Bid-
Ask0.01
volume53
Intrest337
Last Price0.35Apr 11, 2025
Change
0.1530%
Bid0.2
Ask0.44
volume40
Intrest197
Strike
71
71
Last Price0.09Apr 11, 2025
Change
2.1796.02%
Bid-
Ask0.05
volume246
Intrest812
Last Price0.01Apr 11, 2025
Change
0.2596.15%
Bid-
Ask0.02
volume35
Intrest296
Strike
72
72
Last Price1.35Apr 11, 2025
Change
1.1746.43%
Bid0.36
Ask1.6
volume3
Intrest234
Last Price0.01Apr 11, 2025
Change
0.190.91%
Bid-
Ask0.01
volume5
Intrest534
Strike
73
73
Last Price1.9Apr 11, 2025
Change
4.8171.68%
Bid0.93
Ask2.78
volume12
Intrest266
Last Price0.01Apr 11, 2025
Change
0.0480%
Bid-
Ask0.15
volume3
Intrest645
Strike
74
74
Last Price3.5Apr 11, 2025
Change
0.9521.35%
Bid1.5
Ask4.75
volume3
Intrest373
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.15
volume9
Intrest746
Strike
75
75
Last Price3.82Apr 11, 2025
Change
1.4827.92%
Bid2.33
Ask5.7
volume15
Intrest421
Last Price0.03Apr 10, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest477
Strike
76
76
Last Price4.95Apr 11, 2025
Change
1.2520.16%
Bid2.84
Ask6.7
volume2
Intrest31
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest307
Strike
77
77
Last Price7.1Apr 08, 2025
Change
00%
Bid4
Ask7.6
volume0
Intrest35
Last Price0.03Apr 10, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest287
Strike
78
78
Last Price8.4Apr 10, 2025
Change
00%
Bid4.7
Ask8.75
volume0
Intrest12
Last Price0.05Apr 11, 2025
Change
0.2884.85%
Bid-
Ask0.29
volume2
Intrest36
Strike
79
79
Last Price7.21Apr 03, 2025
Change
00%
Bid6.45
Ask9.75
volume0
Intrest3
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest67
Strike
80
80
Last Price12.22Apr 04, 2025
Change
00%
Bid7.45
Ask10.75
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
0.1493.33%
Bid-
Ask0.29
volume2
Intrest55
Strike
81
81
Last Price7.35Apr 01, 2025
Change
00%
Bid8.45
Ask11.75
volume0
Intrest0
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest46
Strike
82
82
Last Price8.57Mar 31, 2025
Change
00%
Bid9.45
Ask12.75
volume0
Intrest1
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest24
Strike
83
83
Last Price10.95Apr 09, 2025
Change
00%
Bid10.25
Ask13.75
volume0
Intrest5
Last Price0.21Mar 26, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest49
Strike
84
84
Last Price6.8Mar 26, 2025
Change
00%
Bid10.65
Ask14.75
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest10
Strike
85
85
Last Price-
Change
-
Bid11.8
Ask15.75
volume0
Intrest0
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest6
Strike
86
86
Last Price-
Change
-
Bid12.7
Ask16.75
volume0
Intrest0
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Strike
87
87
Last Price-
Change
-
Bid13.8
Ask17.75
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest4
Strike
88
88
Last Price10.1Mar 24, 2025
Change
00%
Bid14.75
Ask18.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid15.75
Ask19.75
volume0
Intrest0
Last Price0.15Mar 05, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest22
Strike
90
90
Last Price-
Change
-
Bid16.8
Ask20.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid21.7
Ask25.75
volume0
Intrest0
Last Price0.34Mar 18, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest5
Strike
100
100
Last Price31.2Apr 10, 2025
Change
00%
Bid27.45
Ask30.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
105
105
Last Price36.08Apr 10, 2025
Change
00%
Bid32.45
Ask35.05
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid37.45
Ask40.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved