$83.41
-5.62-6.31%
À la fermeture: -
$82.39
-1.02-1.22%
Après les heures de négociation: 7:43 PM EDT
Comments
Loading...
Zoom Video Comms (NASDAQ:ZM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Zoom Video Comms à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Zoom Video Comms..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid41.3
Ask45.6
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price38.85Nov 26, 2024
Change
2.175.29%
Bid36.35
Ask40.6
volume1
Intrest1
Strike
45
45
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Last Price-
Change
-
Bid31.05
Ask35.8
volume0
Intrest0
Strike
50
50
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price-
Change
-
Bid27.05
Ask31.75
volume0
Intrest0
Strike
54
54
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Last Price-
Change
-
Bid26.15
Ask30.75
volume0
Intrest0
Strike
55
55
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume21
Intrest119
Last Price29.96Nov 22, 2024
Change
00%
Bid25.05
Ask29.85
volume0
Intrest9
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price23.85Nov 18, 2024
Change
00%
Bid24.15
Ask28.8
volume0
Intrest1
Strike
57
57
Last Price0.28Oct 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price27.79Nov 22, 2024
Change
00%
Bid23.1
Ask27.8
volume0
Intrest6
Strike
58
58
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid22.15
Ask26.75
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price29.1Nov 25, 2024
Change
00%
Bid21
Ask25.2
volume0
Intrest3
Strike
60
60
Last Price0.02Nov 26, 2024
Change
0.0981.82%
Bid-
Ask0.01
volume9
Intrest215
Last Price28Nov 25, 2024
Change
00%
Bid20.05
Ask24.7
volume0
Intrest11
Strike
61
61
Last Price0.08Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price20.2Nov 26, 2024
Change
10.5734.35%
Bid19.2
Ask23.8
volume2
Intrest20
Strike
62
62
Last Price0.01Nov 26, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest76
Last Price-
Change
-
Bid18.15
Ask22.75
volume0
Intrest0
Strike
63
63
Last Price0.04Nov 25, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Last Price6.45Oct 14, 2024
Change
00%
Bid17.05
Ask21.75
volume0
Intrest1
Strike
64
64
Last Price0.01Nov 26, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest889
Last Price18.06Nov 26, 2024
Change
2.1210.51%
Bid16
Ask20.4
volume1
Intrest6
Strike
65
65
Last Price0.01Nov 26, 2024
Change
0.0375%
Bid-
Ask0.01
volume362
Intrest971
Last Price8.1Oct 25, 2024
Change
00%
Bid15.35
Ask19.7
volume0
Intrest1
Strike
66
66
Last Price0.02Nov 26, 2024
Change
0.0466.67%
Bid-
Ask0.01
volume131
Intrest285
Last Price18.54Nov 22, 2024
Change
00%
Bid14.1
Ask18.75
volume0
Intrest12
Strike
67
67
Last Price0.03Nov 26, 2024
Change
0.0457.14%
Bid-
Ask0.01
volume232
Intrest177
Last Price17.36Nov 22, 2024
Change
00%
Bid13.05
Ask17.8
volume0
Intrest9
Strike
68
68
Last Price0.01Nov 26, 2024
Change
0.1292.31%
Bid0.01
Ask0.02
volume446
Intrest1109
Last Price12.8Nov 26, 2024
Change
10.244.35%
Bid13
Ask16.75
volume1
Intrest6
Strike
69
69
Last Price0.01Nov 26, 2024
Change
0.0990%
Bid0.01
Ask0.03
volume579
Intrest848
Last Price13.15Nov 26, 2024
Change
6.0931.65%
Bid12.3
Ask14.3
volume34
Intrest63
Strike
70
70
Last Price0.02Nov 26, 2024
Change
0.1487.5%
Bid0.01
Ask0.02
volume1788
Intrest2434
Last Price18.83Nov 25, 2024
Change
00%
Bid10.3
Ask14.65
volume0
Intrest34
Strike
71
71
Last Price0.03Nov 26, 2024
Change
0.1583.33%
Bid0.01
Ask0.23
volume156
Intrest396
Last Price9.45Nov 26, 2024
Change
9.249.33%
Bid10.1
Ask13.55
volume11
Intrest196
Strike
72
72
Last Price0.01Nov 26, 2024
Change
0.2395.83%
Bid0.01
Ask0.03
volume1816
Intrest2544
Last Price8.56Nov 26, 2024
Change
8.3949.5%
Bid9.05
Ask12.4
volume6
Intrest44
Strike
73
73
Last Price0.06Nov 26, 2024
Change
0.2480%
Bid0.02
Ask0.05
volume700
Intrest1079
Last Price8.5Nov 26, 2024
Change
8.148.8%
Bid8.05
Ask11.5
volume1
Intrest50
Strike
74
74
Last Price0.01Nov 26, 2024
Change
0.3797.37%
Bid0.01
Ask0.05
volume1086
Intrest1233
Last Price6.4Nov 26, 2024
Change
8.4356.84%
Bid7.9
Ask10
volume59
Intrest287
Strike
75
75
Last Price0.02Nov 26, 2024
Change
0.4795.92%
Bid0.02
Ask0.03
volume3584
Intrest3553
Last Price7Nov 26, 2024
Change
7.0550.18%
Bid5.15
Ask9
volume1
Intrest55
Strike
76
76
Last Price0.02Nov 26, 2024
Change
0.6296.88%
Bid0.02
Ask0.04
volume865
Intrest876
Last Price6.6Nov 26, 2024
Change
6.6550.19%
Bid4.8
Ask8.25
volume21
Intrest129
Strike
77
77
Last Price0.04Nov 26, 2024
Change
0.7394.81%
Bid0.02
Ask0.03
volume1534
Intrest2752
Last Price5.85Nov 26, 2024
Change
6.351.85%
Bid3.75
Ask7.65
volume58
Intrest439
Strike
78
78
Last Price0.03Nov 26, 2024
Change
0.7996.34%
Bid0.03
Ask0.04
volume2207
Intrest1246
Last Price2.98Nov 26, 2024
Change
8.0673.01%
Bid2.32
Ask6.8
volume23
Intrest163
Strike
79
79
Last Price0.09Nov 26, 2024
Change
1.0792.24%
Bid0.03
Ask0.12
volume2007
Intrest1544
Last Price3.6Nov 26, 2024
Change
7.4967.54%
Bid3.1
Ask5
volume361
Intrest459
Strike
80
80
Last Price0.14Nov 26, 2024
Change
1.2790.07%
Bid0.1
Ask0.15
volume5180
Intrest3652
Last Price2.82Nov 26, 2024
Change
6.2869.01%
Bid1.14
Ask2.91
volume130
Intrest126
Strike
81
81
Last Price0.24Nov 26, 2024
Change
1.4785.96%
Bid0.18
Ask0.38
volume1283
Intrest1248
Last Price1.94Nov 26, 2024
Change
7.3679.14%
Bid1.68
Ask2.18
volume1085
Intrest446
Strike
82
82
Last Price0.44Nov 26, 2024
Change
1.5678%
Bid0.36
Ask0.6
volume2655
Intrest1038
Last Price1.21Nov 26, 2024
Change
7.2985.76%
Bid1.12
Ask1.3
volume1578
Intrest253
Strike
83
83
Last Price0.78Nov 26, 2024
Change
1.5666.67%
Bid0.7
Ask1
volume6176
Intrest4047
Last Price0.8Nov 26, 2024
Change
7.1789.96%
Bid0.7
Ask1.03
volume1537
Intrest658
Strike
84
84
Last Price1.56Nov 26, 2024
Change
1.1241.79%
Bid1.12
Ask1.57
volume815
Intrest1049
Last Price0.5Nov 26, 2024
Change
6.692.96%
Bid0.3
Ask0.62
volume8233
Intrest1237
Strike
85
85
Last Price1.9Nov 26, 2024
Change
1.238.71%
Bid1.84
Ask2.25
volume1441
Intrest1924
Last Price0.27Nov 26, 2024
Change
6.4395.97%
Bid0.13
Ask0.34
volume2485
Intrest729
Strike
86
86
Last Price2.8Nov 26, 2024
Change
0.924.32%
Bid2.55
Ask4.3
volume191
Intrest946
Last Price0.25Nov 26, 2024
Change
6.0896.05%
Bid0.06
Ask0.2
volume667
Intrest877
Strike
87
87
Last Price3.7Nov 26, 2024
Change
0.266.57%
Bid2.92
Ask4.15
volume288
Intrest591
Last Price0.15Nov 26, 2024
Change
5.6497.41%
Bid0.02
Ask0.16
volume5059
Intrest1980
Strike
88
88
Last Price4.35Nov 26, 2024
Change
0.255.43%
Bid3.9
Ask6.75
volume670
Intrest872
Last Price0.08Nov 26, 2024
Change
5.3998.54%
Bid0.07
Ask0.14
volume886
Intrest1018
Strike
89
89
Last Price5.6Nov 26, 2024
Change
0.8517.89%
Bid5.5
Ask7.8
volume1541
Intrest1510
Last Price0.07Nov 26, 2024
Change
4.8198.57%
Bid0.05
Ask0.07
volume4295
Intrest3422
Strike
90
90
Last Price6.6Nov 26, 2024
Change
0.915.79%
Bid5.5
Ask7.75
volume275
Intrest944
Last Price0.05Nov 26, 2024
Change
4.6598.94%
Bid0.05
Ask0.09
volume628
Intrest885
Strike
91
91
Last Price8.2Nov 26, 2024
Change
1.7326.74%
Bid5.4
Ask9.85
volume102
Intrest209
Last Price0.04Nov 26, 2024
Change
3.9699%
Bid0.04
Ask0.14
volume719
Intrest1337
Strike
92
92
Last Price9.2Nov 26, 2024
Change
1.926.03%
Bid7.5
Ask9.85
volume68
Intrest284
Last Price0.03Nov 26, 2024
Change
3.8799.23%
Bid0.01
Ask0.17
volume398
Intrest1155
Strike
93
93
Last Price10.15Nov 26, 2024
Change
0.99.73%
Bid7.35
Ask12
volume38
Intrest544
Last Price0.06Nov 26, 2024
Change
3.3998.26%
Bid0.01
Ask0.07
volume360
Intrest2976
Strike
94
94
Last Price10.8Nov 26, 2024
Change
2.5731.23%
Bid9.15
Ask12.85
volume1
Intrest9
Last Price0.02Nov 26, 2024
Change
3.0899.35%
Bid0.02
Ask0.03
volume1676
Intrest6573
Strike
95
95
Last Price12.51Nov 26, 2024
Change
3.5139%
Bid9.4
Ask13.9
volume19
Intrest25
Last Price0.03Nov 26, 2024
Change
3.0899.04%
Bid0.01
Ask0.03
volume302
Intrest627
Strike
96
96
Last Price13.61Nov 26, 2024
Change
3.9941.48%
Bid10.25
Ask14.8
volume36
Intrest47
Last Price0.03Nov 26, 2024
Change
2.5698.84%
Bid0.01
Ask0.04
volume263
Intrest6030
Strike
97
97
Last Price14Nov 26, 2024
Change
4.750.54%
Bid11.55
Ask15.75
volume5
Intrest16
Last Price0.02Nov 26, 2024
Change
2.7399.27%
Bid0.01
Ask0.05
volume453
Intrest499
Strike
98
98
Last Price16.45Nov 26, 2024
Change
4.8842.18%
Bid12.6
Ask17
volume4
Intrest14
Last Price0.02Nov 26, 2024
Change
2.1399.07%
Bid0.01
Ask0.03
volume128
Intrest293
Strike
99
99
Last Price10.55Nov 25, 2024
Change
00%
Bid13.3
Ask18
volume0
Intrest1
Last Price0.01Nov 26, 2024
Change
1.9999.5%
Bid0.01
Ask0.02
volume3355
Intrest12288
Strike
100
100
Last Price18.39Nov 26, 2024
Change
5.6344.12%
Bid14.35
Ask18.1
volume17
Intrest32
Last Price0.01Nov 26, 2024
Change
1.6799.4%
Bid-
Ask0.02
volume218
Intrest265
Strike
101
101
Last Price13.35Nov 25, 2024
Change
00%
Bid15.85
Ask19
volume0
Intrest40
Last Price0.02Nov 26, 2024
Change
1.5498.72%
Bid-
Ask0.02
volume202
Intrest623
Strike
102
102
Last Price21.15Nov 21, 2024
Change
00%
Bid16.2
Ask20.65
volume0
Intrest6
Last Price0.02Nov 26, 2024
Change
1.5198.69%
Bid-
Ask0.02
volume494
Intrest373
Strike
103
103
Last Price14.25Nov 25, 2024
Change
00%
Bid17.2
Ask21.9
volume0
Intrest19
Last Price0.02Nov 26, 2024
Change
1.8198.91%
Bid-
Ask0.02
volume477
Intrest1371
Strike
104
104
Last Price-
Change
-
Bid18.95
Ask23
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
1.1899.16%
Bid-
Ask0.01
volume774
Intrest1868
Strike
105
105
Last Price22.82Nov 26, 2024
Change
7.2746.75%
Bid20
Ask23.8
volume1
Intrest1
Last Price0.01Nov 26, 2024
Change
1.1699.15%
Bid-
Ask0.01
volume159
Intrest420
Strike
106
106
Last Price23.55Nov 26, 2024
Change
-
Bid21.05
Ask25
volume4
Intrest0
Last Price0.01Nov 26, 2024
Change
1.0499.05%
Bid-
Ask0.02
volume208
Intrest541
Strike
107
107
Last Price-
Change
-
Bid21.3
Ask25
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
0.9598.96%
Bid-
Ask0.01
volume148
Intrest154
Strike
108
108
Last Price-
Change
-
Bid22.3
Ask26.55
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
0.8998.89%
Bid-
Ask0.01
volume40
Intrest191
Strike
109
109
Last Price-
Change
-
Bid23.25
Ask28
volume0
Intrest0
Last Price0.02Nov 26, 2024
Change
0.6997.18%
Bid-
Ask0.01
volume572
Intrest2503
Strike
110
110
Last Price19.1Nov 25, 2024
Change
00%
Bid24.2
Ask28.9
volume0
Intrest1
Last Price0.01Nov 26, 2024
Change
0.898.77%
Bid-
Ask0.01
volume124
Intrest992
Strike
111
111
Last Price-
Change
-
Bid25.1
Ask29.9
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
0.5798.28%
Bid-
Ask0.01
volume286
Intrest2968
Strike
115
115
Last Price-
Change
-
Bid29.3
Ask33.95
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
0.4697.87%
Bid-
Ask0.01
volume749
Intrest1687
Strike
120
120
Last Price31.2Nov 25, 2024
Change
00%
Bid34.3
Ask38.9
volume0
Intrest2
Last Price0.01Nov 26, 2024
Change
0.2696.3%
Bid-
Ask0.01
volume1433
Intrest4415
Strike
125
125
Last Price36.05Nov 25, 2024
Change
00%
Bid39.3
Ask43.95
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid44.45
Ask48.7
volume0
Intrest0