$76.03
0.540.72%
À la fermeture: -
$76.00
-0.03-0.04%
Après les heures de négociation: Apr 25, 5:13 PM EDT
Comments
Loading...
Zoom Communications (NASDAQ:ZM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Zoom Communications 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 Communications..
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
-
Bid29
Ask33
volume0
Intrest0
Strike
45
45
Last Price0.14Apr 16, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Last Price-
Change
-
Bid23.95
Ask27.95
volume0
Intrest0
Strike
50
50
Last Price0.14Apr 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid19.25
Ask22.7
volume0
Intrest0
Strike
55
55
Last Price0.02Apr 25, 2025
Change
0.0571.43%
Bid-
Ask0.02
volume1
Intrest2
Last Price-
Change
-
Bid17
Ask20.7
volume0
Intrest0
Strike
57
57
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest5
Last Price-
Change
-
Bid17.15
Ask18.4
volume0
Intrest0
Strike
58
58
Last Price0.14Apr 21, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest2
Last Price-
Change
-
Bid16.3
Ask17.45
volume0
Intrest0
Strike
59
59
Last Price0.11Apr 21, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest10
Last Price15.96Apr 25, 2025
Change
2.7120.45%
Bid15.25
Ask16.5
volume2
Intrest6
Strike
60
60
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest17
Last Price-
Change
-
Bid14.3
Ask15.5
volume0
Intrest0
Strike
61
61
Last Price1.58Apr 04, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest2
Last Price-
Change
-
Bid13.5
Ask14.45
volume0
Intrest0
Strike
62
62
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest19
Last Price7.2Apr 04, 2025
Change
00%
Bid12.25
Ask13.55
volume0
Intrest1
Strike
63
63
Last Price1.6Apr 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid11.2
Ask12.6
volume0
Intrest0
Strike
64
64
Last Price0.05Apr 25, 2025
Change
0.0337.5%
Bid0.03
Ask0.11
volume3
Intrest331
Last Price11.09Apr 25, 2025
Change
5.4496.28%
Bid10.65
Ask11.5
volume11
Intrest20
Strike
65
65
Last Price0.22Apr 22, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest138
Last Price9.74Apr 24, 2025
Change
00%
Bid9.5
Ask10.4
volume0
Intrest11
Strike
66
66
Last Price0.19Apr 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Last Price9.07Apr 25, 2025
Change
0.273.07%
Bid8.6
Ask9.5
volume6
Intrest21
Strike
67
67
Last Price0.1Apr 25, 2025
Change
0.1254.55%
Bid-
Ask0.19
volume1
Intrest11
Last Price4.3Apr 11, 2025
Change
00%
Bid7.5
Ask8.7
volume0
Intrest2
Strike
68
68
Last Price0.06Apr 25, 2025
Change
0.0545.45%
Bid-
Ask0.22
volume8
Intrest80
Last Price4.47Apr 16, 2025
Change
00%
Bid6.35
Ask7.6
volume0
Intrest2
Strike
69
69
Last Price0.32Apr 24, 2025
Change
00%
Bid0.01
Ask0.21
volume0
Intrest9
Last Price5.86Apr 25, 2025
Change
0.8617.2%
Bid5.65
Ask6.5
volume1
Intrest21
Strike
70
70
Last Price0.14Apr 25, 2025
Change
0.1348.15%
Bid0.06
Ask0.16
volume114
Intrest432
Last Price5.24Apr 25, 2025
Change
1.5441.62%
Bid4.65
Ask5.6
volume5
Intrest131
Strike
71
71
Last Price0.2Apr 25, 2025
Change
0.0828.57%
Bid0.12
Ask0.28
volume2
Intrest19
Last Price4.37Apr 25, 2025
Change
0.6216.53%
Bid3.95
Ask4.55
volume7
Intrest166
Strike
72
72
Last Price0.31Apr 25, 2025
Change
0.1532.61%
Bid0.19
Ask0.32
volume11
Intrest396
Last Price3.47Apr 25, 2025
Change
0.319.81%
Bid3.05
Ask3.65
volume10
Intrest147
Strike
73
73
Last Price0.4Apr 25, 2025
Change
0.233.33%
Bid0.29
Ask0.46
volume24
Intrest32
Last Price2.55Apr 25, 2025
Change
0.218.97%
Bid2.56
Ask2.77
volume16
Intrest83
Strike
74
74
Last Price0.53Apr 25, 2025
Change
0.3237.65%
Bid0.52
Ask0.62
volume59
Intrest15
Last Price1.87Apr 25, 2025
Change
0.126.86%
Bid1.87
Ask2.02
volume60
Intrest82
Strike
75
75
Last Price0.93Apr 25, 2025
Change
0.2621.85%
Bid0.79
Ask0.89
volume13
Intrest79
Last Price1.31Apr 25, 2025
Change
0.021.55%
Bid1.27
Ask1.39
volume74
Intrest84
Strike
76
76
Last Price1.29Apr 25, 2025
Change
0.4425.43%
Bid1.17
Ask1.31
volume31
Intrest18
Last Price0.85Apr 25, 2025
Change
0.056.25%
Bid0.79
Ask0.92
volume54
Intrest91
Strike
77
77
Last Price1.8Apr 25, 2025
Change
0.4620.35%
Bid1.66
Ask1.85
volume9
Intrest6
Last Price0.48Apr 25, 2025
Change
0.012.13%
Bid0.45
Ask0.57
volume37
Intrest178
Strike
78
78
Last Price2.59Apr 25, 2025
Change
0.6119.06%
Bid2.28
Ask2.56
volume24
Intrest21
Last Price0.24Apr 25, 2025
Change
0.014%
Bid0.23
Ask0.32
volume54
Intrest47
Strike
79
79
Last Price7.21Apr 22, 2025
Change
00%
Bid2.71
Ask3.4
volume0
Intrest2
Last Price0.13Apr 25, 2025
Change
0.0318.75%
Bid0.11
Ask0.17
volume35
Intrest20
Strike
80
80
Last Price4.5Apr 24, 2025
Change
00%
Bid3.7
Ask4.55
volume0
Intrest3
Last Price0.06Apr 25, 2025
Change
0.0225%
Bid0.04
Ask0.09
volume6
Intrest42
Strike
81
81
Last Price8.2Apr 15, 2025
Change
00%
Bid4.4
Ask5.7
volume0
Intrest0
Last Price0.04Apr 25, 2025
Change
0.3690%
Bid-
Ask0.08
volume22
Intrest71
Strike
82
82
Last Price9.7Mar 13, 2025
Change
00%
Bid5.35
Ask6.65
volume0
Intrest2
Last Price1.05Mar 18, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest1
Strike
83
83
Last Price-
Change
-
Bid6.45
Ask7.6
volume0
Intrest0
Last Price0.23Mar 31, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest21
Strike
84
84
Last Price-
Change
-
Bid7.4
Ask8.8
volume0
Intrest0
Last Price0.12Apr 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Strike
85
85
Last Price9.4Apr 24, 2025
Change
00%
Bid8.45
Ask9.6
volume0
Intrest2
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Strike
86
86
Last Price-
Change
-
Bid9.65
Ask10.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid10.1
Ask11.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid11.65
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid12.25
Ask13.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid13.15
Ask14.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid18.6
Ask19.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid23.2
Ask24.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid27.45
Ask30.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid32.65
Ask35.15
volume0
Intrest0